国光电器（002045）历史行情

以下为国光电器近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	8.380	8.780	8.870	8.280	0.390	4.648%	17.03万	0.00亿	0.000%
2026-10-08	8.580	8.390	8.660	8.300	-0.180	-2.100%	11.03万	0.00亿	0.000%
2026-10-07	8.810	8.570	8.880	8.560	-0.210	-2.392%	957.97万	0.83亿	1.705%
2026-10-06	8.810	8.570	8.880	8.560	-0.210	-2.392%	957.97万	0.83亿	1.705%
2026-10-05	8.810	8.570	8.880	8.560	-0.210	-2.392%	957.97万	0.83亿	1.705%
2026-10-02	8.810	8.570	8.880	8.560	-0.210	-2.392%	957.97万	0.83亿	1.705%
2026-10-01	8.810	8.570	8.880	8.560	-0.210	-2.392%	957.97万	0.83亿	1.705%
2026-09-30	8.810	8.570	8.880	8.560	-0.210	-2.392%	9.58万	0.00亿	0.000%
2026-09-29	8.650	8.780	8.850	8.600	0.150	1.738%	10.28万	0.00亿	0.000%
2026-09-28	8.870	8.630	8.880	8.500	-0.260	-2.925%	12.93万	0.00亿	0.000%
2026-09-27	9.110	8.890	9.180	8.860	-0.200	-2.200%	1,255.02万	1.13亿	2.234%
2026-09-24	9.110	8.890	9.180	8.860	-0.200	-2.200%	12.55万	0.00亿	0.000%
2026-09-23	9.370	9.090	9.390	9.010	-0.310	-3.298%	22.17万	0.00亿	0.000%
2026-09-22	9.320	9.400	9.630	9.280	0.340	3.753%	33.40万	0.00亿	0.000%
2026-09-21	9.060	9.060	9.110	8.980	0.010	0.110%	11.61万	0.00亿	0.000%
2026-09-18	9.140	9.050	9.200	8.990	-0.100	-1.093%	14.73万	0.00亿	0.000%
2026-09-17	8.830	9.150	9.150	8.800	0.290	3.273%	16.09万	0.00亿	0.000%
2026-09-16	8.660	8.860	8.950	8.540	0.200	2.309%	16.88万	0.00亿	0.000%
2026-09-15	8.970	8.660	8.990	8.640	-0.240	-2.697%	13.70万	0.00亿	0.000%
2026-09-14	8.930	8.900	9.040	8.810	0.000	0.000%	11.55万	0.00亿	0.000%
2026-09-11	8.790	8.900	8.960	8.750	-0.020	-0.224%	15.01万	0.00亿	0.000%
2026-09-10	9.140	8.920	9.140	8.910	-0.220	-2.407%	15.02万	0.00亿	0.000%
2026-09-09	9.410	9.140	9.450	9.100	-0.320	-3.383%	20.28万	0.00亿	0.000%
2026-09-08	9.190	9.460	9.490	9.080	0.250	2.714%	26.17万	0.00亿	0.000%
2026-09-07	9.200	9.210	9.250	9.090	0.070	0.766%	16.22万	0.00亿	0.000%
2026-09-04	9.220	9.140	9.400	9.070	-0.040	-0.436%	22.02万	0.00亿	0.000%
2026-09-03	9.500	9.180	9.550	9.140	-0.280	-2.960%	28.94万	0.00亿	0.000%
2026-09-02	9.590	9.460	9.650	9.350	-0.060	-0.630%	38.97万	0.00亿	0.000%
2026-09-01	9.440	9.520	9.980	9.340	0.280	3.030%	59.71万	0.00亿	0.000%
2026-08-31	9.110	9.240	9.300	9.050	0.140	1.538%	35.09万	0.00亿	0.000%
2026-08-28	8.960	9.100	9.810	8.880	0.140	1.562%	49.54万	0.00亿	0.000%
2026-08-27	9.010	8.960	9.160	8.880	-0.040	-0.444%	27.50万	0.00亿	0.000%
2026-08-26	8.950	9.000	9.170	8.910	-0.010	-0.111%	28.02万	0.00亿	0.000%
2026-08-25	8.700	9.010	9.070	8.700	0.210	2.386%	38.33万	0.00亿	0.000%
2026-08-24	8.930	8.800	9.170	8.710	-0.310	-3.403%	52.41万	0.00亿	0.000%
2026-08-21	8.290	9.110	9.110	8.190	0.830	10.024%	55.54万	0.00亿	0.000%
2026-08-20	8.040	8.280	8.400	7.980	0.280	3.500%	18.26万	0.00亿	0.000%
2026-08-19	8.150	8.000	8.160	7.920	-0.180	-2.200%	18.68万	0.00亿	0.000%
2026-08-18	8.390	8.180	8.410	8.100	-0.250	-2.966%	15.87万	0.00亿	0.000%
2026-08-17	8.390	8.430	8.450	8.270	0.030	0.357%	12.10万	0.00亿	0.000%
2026-08-14	8.490	8.400	8.600	8.320	-0.110	-1.293%	15.00万	0.00亿	0.000%
2026-08-13	8.700	8.510	8.770	8.510	-0.190	-2.184%	18.51万	0.00亿	0.000%
2026-08-12	8.730	8.700	8.770	8.600	-0.040	-0.458%	16.82万	0.00亿	0.000%
2026-08-11	8.720	8.740	8.810	8.660	-0.010	-0.114%	20.02万	0.00亿	0.000%
2026-08-10	8.700	8.750	8.800	8.480	-0.150	-1.685%	32.63万	0.00亿	0.000%
2026-08-07	8.760	8.900	9.260	8.670	0.300	3.488%	59.38万	0.00亿	0.000%
2026-08-06	8.660	8.600	8.760	8.470	-0.060	-0.693%	17.20万	0.00亿	0.000%
2026-08-05	8.630	8.660	8.740	8.550	0.060	0.698%	23.48万	0.00亿	0.000%
2026-08-04	8.550	8.600	8.620	8.410	0.080	0.939%	21.88万	0.00亿	0.000%
2026-08-03	8.460	8.520	8.570	8.360	0.160	1.914%	29.05万	0.00亿	0.000%
2026-07-31	8.160	8.360	8.460	8.160	0.200	2.451%	31.78万	0.00亿	0.000%
2026-07-30	8.550	8.160	8.700	8.130	-0.320	-3.774%	54.73万	0.00亿	0.000%
2026-07-29	7.780	8.480	8.480	7.740	0.770	9.987%	22.23万	0.00亿	0.000%
2026-07-28	7.550	7.710	7.780	7.500	0.140	1.849%	22.85万	0.00亿	0.000%
2026-07-27	7.300	7.570	7.590	7.200	0.310	4.270%	23.55万	0.00亿	0.000%
2026-07-24	7.430	7.260	7.620	7.260	-0.280	-3.714%	21.19万	0.00亿	0.000%
2026-07-23	7.500	7.540	7.580	7.360	-0.050	-0.659%	25.52万	0.00亿	0.000%
2026-07-22	7.650	7.590	7.710	7.510	-0.230	-2.941%	31.84万	0.00亿	0.000%
2026-07-21	7.700	7.820	8.070	7.660	-0.030	-0.382%	44.89万	0.00亿	0.000%
2026-07-20	7.890	7.850	8.050	7.600	-0.260	-3.206%	56.69万	0.00亿	0.000%
2026-07-17	8.450	8.110	8.820	8.060	-0.230	-2.758%	84.43万	0.00亿	0.000%
2026-07-16	7.630	8.340	8.340	7.600	0.760	10.026%	30.90万	0.00亿	0.000%
2026-07-15	7.790	7.580	8.110	7.530	0.210	2.849%	37.02万	0.00亿	0.000%
2026-07-14	7.350	7.370	7.430	7.200	0.030	0.409%	14.04万	0.00亿	0.000%
2026-07-13	7.660	7.340	7.780	7.320	-0.330	-4.302%	17.42万	0.00亿	0.000%
2026-07-10	7.550	7.670	7.860	7.480	0.120	1.589%	17.15万	0.00亿	0.000%
2026-07-09	7.490	7.550	7.600	7.270	0.060	0.801%	15.11万	0.00亿	0.000%
2026-07-08	7.510	7.490	7.610	7.400	-0.070	-0.926%	11.90万	0.00亿	0.000%
2026-07-07	7.710	7.560	7.860	7.530	-0.200	-2.577%	12.57万	0.00亿	0.000%
2026-07-06	8.070	7.760	8.080	7.690	-0.230	-2.879%	15.37万	0.00亿	0.000%
2026-07-03	7.990	7.990	8.100	7.880	0.090	1.139%	15.50万	0.00亿	0.000%
2026-07-02	8.050	7.900	8.200	7.880	-0.160	-1.985%	17.84万	0.00亿	0.000%
2026-07-01	7.880	8.060	8.240	7.750	0.210	2.675%	19.20万	0.00亿	0.000%
2026-06-30	7.760	7.850	7.970	7.710	0.090	1.160%	15.38万	0.00亿	0.000%
2026-06-29	7.830	7.760	7.870	7.570	-0.060	-0.767%	19.14万	0.00亿	0.000%
2026-06-26	8.050	7.820	8.050	7.740	-0.260	-3.218%	20.55万	0.00亿	0.000%
2026-06-25	8.250	8.080	8.360	8.030	-0.170	-2.061%	13.95万	0.00亿	0.000%
2026-06-24	8.500	8.250	8.540	8.130	-0.250	-2.941%	15.47万	0.00亿	0.000%
2026-06-23	8.560	8.500	8.750	8.460	-0.110	-1.278%	14.35万	0.00亿	0.000%
2026-06-22	8.590	8.610	8.780	8.200	0.000	0.000%	15.73万	0.00亿	0.000%
2026-06-18	8.590	8.610	8.790	8.420	-0.030	-0.347%	13.35万	0.00亿	0.000%
2026-06-17	8.730	8.640	8.970	8.620	-0.090	-1.031%	15.66万	0.00亿	0.000%
2026-06-16	8.770	8.730	8.780	8.590	0.050	0.576%	13.11万	0.00亿	0.000%
2026-06-15	8.590	8.680	8.750	8.520	0.170	1.998%	14.16万	0.00亿	0.000%
2026-06-12	8.530	8.510	8.720	8.350	0.140	1.673%	14.64万	0.00亿	0.000%
2026-06-11	8.510	8.370	8.600	8.270	-0.240	-2.787%	14.05万	0.00亿	0.000%
2026-06-10	8.670	8.610	8.790	8.460	-0.140	-1.600%	13.73万	0.00亿	0.000%
2026-06-09	8.930	8.750	8.930	8.620	-0.020	-0.228%	10.32万	0.00亿	0.000%
2026-06-08	8.940	8.770	9.100	8.600	-0.350	-3.838%	14.45万	0.00亿	0.000%
2026-06-05	9.040	9.120	9.320	8.770	0.090	0.997%	17.95万	0.00亿	0.000%
2026-06-04	9.160	9.030	9.280	8.970	-0.200	-2.167%	12.55万	0.00亿	0.000%
2026-06-03	9.350	9.230	9.450	9.170	-0.085	-0.913%	11.90万	0.00亿	0.000%
2026-06-02	9.475	9.315	9.525	9.235	-0.130	-1.376%	12.22万	0.00亿	0.000%
2026-06-01	9.125	9.445	9.565	9.095	0.320	3.507%	19.01万	0.00亿	0.000%
2026-05-29	9.565	9.125	9.665	9.075	-0.380	-3.998%	17.92万	0.00亿	0.000%
2026-05-28	9.285	9.505	9.565	9.165	0.160	1.712%	21.49万	0.00亿	0.000%
2026-05-27	9.665	9.345	9.865	9.285	-0.410	-4.203%	24.42万	0.00亿	0.000%
2026-05-26	9.415	9.755	9.965	9.365	-0.090	-0.914%	36.57万	0.00亿	0.000%
2026-05-25	10.495	9.845	10.545	9.845	-1.100	-10.050%	19.91万	0.00亿	0.000%
2026-05-22	10.765	10.945	11.025	10.595	0.190	1.767%	14.39万	0.00亿	0.000%
2026-05-21	10.995	10.755	11.215	10.735	-0.140	-1.285%	18.24万	0.00亿	0.000%
2026-05-20	11.225	10.895	11.225	10.835	-0.400	-3.541%	14.21万	0.00亿	0.000%
2026-05-19	11.205	11.295	11.365	11.045	0.040	0.355%	10.74万	0.00亿	0.000%
2026-05-18	11.235	11.255	11.335	10.925	-0.010	-0.089%	11.45万	0.00亿	0.000%
2026-05-15	11.405	11.265	11.565	11.185	-0.160	-1.400%	14.34万	0.00亿	0.000%
2026-05-14	11.565	11.425	11.675	11.295	-0.080	-0.695%	15.81万	0.00亿	0.000%
2026-05-13	11.385	11.505	11.585	11.285	0.120	1.054%	11.34万	0.00亿	0.000%
2026-05-12	11.545	11.385	11.755	11.375	-0.190	-1.641%	12.39万	0.00亿	0.000%
2026-05-11	11.635	11.575	11.715	11.495	-0.030	-0.259%	13.14万	0.00亿	0.000%
2026-05-08	11.475	11.605	11.665	11.405	0.100	0.869%	13.55万	0.00亿	0.000%
2026-05-07	11.195	11.505	11.545	11.095	0.320	2.861%	20.36万	0.00亿	0.000%
2026-05-06	11.235	11.185	11.485	11.175	-0.080	-0.710%	16.64万	0.00亿	0.000%
2026-04-30	11.345	11.265	11.465	11.255	-0.120	-1.054%	15.07万	0.00亿	0.000%
2026-04-29	11.285	11.385	11.915	11.185	0.090	0.797%	24.54万	0.00亿	0.000%
2026-04-28	11.435	11.295	11.715	11.285	-0.450	-3.831%	32.33万	0.00亿	0.000%
2026-04-27	10.845	11.745	12.085	10.725	0.760	6.919%	48.78万	0.00亿	0.000%
2026-04-24	11.215	10.985	11.305	10.845	-0.280	-2.486%	14.40万	0.00亿	0.000%
2026-04-23	11.535	11.265	11.605	11.215	-0.270	-2.341%	11.38万	0.00亿	0.000%
2026-04-22	11.365	11.535	11.645	11.185	0.160	1.407%	15.83万	0.00亿	0.000%
2026-04-21	11.595	11.375	11.595	11.195	-0.470	-3.968%	27.42万	0.00亿	0.000%
2026-04-20	11.735	11.845	11.925	11.715	0.000	0.000%	9.70万	0.00亿	0.000%
2026-04-17	11.845	11.845	11.885	11.765	-0.020	-0.169%	7.22万	0.00亿	0.000%
2026-04-16	11.835	11.865	11.885	11.805	0.040	0.338%	6.00万	0.00亿	0.000%
2026-04-15	11.925	11.825	12.035	11.795	-0.060	-0.505%	8.23万	0.00亿	0.000%
2026-04-14	11.985	11.885	11.985	11.805	0.070	0.592%	6.18万	0.00亿	0.000%
2026-04-13	11.805	11.815	11.865	11.765	0.000	0.000%	5.41万	0.00亿	0.000%
2026-04-10	11.845	11.845	12.005	11.795	0.000	0.000%	8.64万	0.00亿	0.000%
2026-04-09	11.845	11.725	11.965	11.725	0.000	0.000%	11.08万	0.00亿	0.000%
2026-04-08	11.675	11.855	11.875	11.615	0.000	0.000%	10.81万	0.00亿	0.000%
2026-04-07	11.435	11.445	11.505	11.375	0.000	0.000%	4.10万	0.00亿	0.000%
2026-04-03	11.585	11.395	11.645	11.385	0.000	0.000%	4.72万	0.00亿	0.000%
2026-04-02	11.695	11.545	11.755	11.485	0.000	0.000%	5.91万	0.00亿	0.000%
2026-04-01	11.725	11.715	11.755	11.605	0.000	0.000%	5.72万	0.00亿	0.000%