国光连锁（605188）历史行情

以下为国光连锁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	12.700	13.840	13.840	12.400	1.260	10.016%	23.38万	0.00亿	0.000%
2026-10-08	12.450	12.580	12.740	12.330	0.180	1.452%	7.54万	0.00亿	0.000%
2026-10-07	12.400	12.400	12.510	12.320	-0.010	-0.081%	555.83万	0.69亿	1.093%
2026-10-06	12.400	12.400	12.510	12.320	-0.010	-0.081%	555.83万	0.69亿	1.093%
2026-10-05	12.400	12.400	12.510	12.320	-0.010	-0.081%	555.83万	0.69亿	1.093%
2026-10-02	12.400	12.400	12.510	12.320	-0.010	-0.081%	555.83万	0.69亿	1.093%
2026-10-01	12.400	12.400	12.510	12.320	-0.010	-0.081%	555.83万	0.69亿	1.093%
2026-09-30	12.400	12.400	12.510	12.320	-0.010	-0.081%	5.56万	0.00亿	0.000%
2026-09-29	12.550	12.410	12.590	12.320	-0.140	-1.116%	5.34万	0.00亿	0.000%
2026-09-28	12.890	12.550	12.970	12.410	-0.160	-1.259%	7.71万	0.00亿	0.000%
2026-09-27	13.000	12.710	13.150	12.610	-0.260	-2.005%	746.05万	0.95亿	1.467%
2026-09-24	13.000	12.710	13.150	12.610	-0.260	-2.005%	7.46万	0.00亿	0.000%
2026-09-23	13.230	12.970	13.230	12.920	-0.300	-2.261%	10.14万	0.00亿	0.000%
2026-09-22	13.250	13.270	13.450	13.000	-0.050	-0.375%	16.16万	0.00亿	0.000%
2026-09-21	13.120	13.320	13.500	12.920	0.200	1.524%	25.62万	0.00亿	0.000%
2026-09-18	11.750	13.120	13.120	11.740	1.190	9.975%	18.20万	0.00亿	0.000%
2026-09-17	11.720	11.930	12.080	11.550	0.190	1.618%	15.21万	0.00亿	0.000%
2026-09-16	11.450	11.740	12.100	11.400	-0.290	-2.411%	16.82万	0.00亿	0.000%
2026-09-15	13.370	12.030	13.370	12.030	-1.340	-10.022%	18.62万	0.00亿	0.000%
2026-09-14	13.570	13.370	14.340	12.910	-0.430	-3.116%	24.27万	0.00亿	0.000%
2026-09-11	14.590	13.800	15.980	13.500	-0.730	-5.024%	29.45万	0.00亿	0.000%
2026-09-10	15.400	14.530	15.550	14.250	-0.830	-5.404%	26.09万	0.00亿	0.000%
2026-09-09	14.640	15.360	16.010	14.340	0.490	3.295%	33.73万	0.00亿	0.000%
2026-09-08	15.110	14.870	15.300	14.720	-0.010	-0.067%	29.10万	0.00亿	0.000%
2026-09-07	14.260	14.880	15.550	14.250	0.580	4.056%	33.48万	0.00亿	0.000%
2026-09-04	14.160	14.300	15.970	13.910	-1.150	-7.443%	39.86万	0.00亿	0.000%
2026-09-03	15.220	15.450	15.940	13.960	0.280	1.846%	41.32万	0.00亿	0.000%
2026-09-02	15.610	15.170	16.360	15.100	0.190	1.268%	43.94万	0.00亿	0.000%
2026-09-01	13.780	14.980	14.980	13.780	1.360	9.985%	29.86万	0.00亿	0.000%
2026-08-31	14.090	13.620	14.710	13.540	0.250	1.870%	33.27万	0.00亿	0.000%
2026-08-28	12.200	13.370	13.370	12.090	1.220	10.041%	11.78万	0.00亿	0.000%
2026-08-27	11.910	12.150	12.350	11.900	0.180	1.504%	4.56万	0.00亿	0.000%
2026-08-26	11.830	11.970	12.130	11.830	-0.080	-0.664%	3.92万	0.00亿	0.000%
2026-08-25	12.060	12.050	12.240	11.840	-0.130	-1.067%	5.80万	0.00亿	0.000%
2026-08-24	12.410	12.180	12.440	12.060	-0.150	-1.217%	3.54万	0.00亿	0.000%
2026-08-21	12.320	12.330	12.480	12.160	-0.140	-1.123%	3.45万	0.00亿	0.000%
2026-08-20	12.700	12.470	12.700	12.310	-0.080	-0.637%	3.77万	0.00亿	0.000%
2026-08-19	13.000	12.550	13.280	12.500	-0.680	-5.140%	6.32万	0.00亿	0.000%
2026-08-18	13.280	13.230	13.530	13.050	0.130	0.992%	8.14万	0.00亿	0.000%
2026-08-17	12.720	13.100	13.100	12.620	0.350	2.745%	5.22万	0.00亿	0.000%
2026-08-14	13.120	12.750	13.150	12.640	-0.350	-2.672%	5.19万	0.00亿	0.000%
2026-08-13	13.070	13.100	13.320	12.970	-0.040	-0.304%	5.76万	0.00亿	0.000%
2026-08-12	13.050	13.140	13.190	12.900	0.050	0.382%	6.28万	0.00亿	0.000%
2026-08-11	12.950	13.090	13.200	12.910	0.010	0.076%	6.53万	0.00亿	0.000%
2026-08-10	12.780	13.080	13.100	12.710	0.300	2.347%	6.90万	0.00亿	0.000%
2026-08-07	12.610	12.780	12.790	12.400	0.110	0.868%	6.07万	0.00亿	0.000%
2026-08-06	12.820	12.670	12.980	12.530	-0.140	-1.093%	7.29万	0.00亿	0.000%
2026-08-05	12.800	12.810	12.990	12.620	0.050	0.392%	8.98万	0.00亿	0.000%
2026-08-04	12.570	12.760	12.830	12.380	0.290	2.326%	11.29万	0.00亿	0.000%
2026-08-03	12.700	12.470	12.740	12.080	0.020	0.161%	14.61万	0.00亿	0.000%
2026-07-31	11.200	12.450	12.630	11.190	0.040	0.322%	21.43万	0.00亿	0.000%
2026-07-30	12.740	12.410	13.290	12.350	-0.140	-1.116%	30.45万	0.00亿	0.000%
2026-07-29	11.400	12.550	12.550	11.330	1.140	9.991%	6.25万	0.00亿	0.000%
2026-07-28	11.210	11.410	11.530	11.000	0.150	1.332%	2.92万	0.00亿	0.000%
2026-07-27	10.950	11.260	11.290	10.710	0.300	2.737%	3.66万	0.00亿	0.000%
2026-07-24	10.990	10.960	11.190	10.860	-0.240	-2.143%	3.26万	0.00亿	0.000%
2026-07-23	10.790	11.200	11.200	10.700	0.350	3.226%	3.80万	0.00亿	0.000%
2026-07-22	11.090	10.850	11.130	10.800	-0.170	-1.543%	4.24万	0.00亿	0.000%
2026-07-21	11.270	11.020	11.270	10.690	-0.170	-1.519%	5.65万	0.00亿	0.000%
2026-07-20	11.340	11.190	11.810	11.020	-0.360	-3.117%	6.71万	0.00亿	0.000%
2026-07-17	12.100	11.550	12.650	11.450	-0.600	-4.938%	7.86万	0.00亿	0.000%
2026-07-16	11.980	12.150	12.300	11.780	0.280	2.359%	6.03万	0.00亿	0.000%
2026-07-15	11.500	11.870	12.090	11.480	0.250	2.151%	3.84万	0.00亿	0.000%
2026-07-14	11.490	11.620	11.650	11.270	0.260	2.289%	3.88万	0.00亿	0.000%
2026-07-13	11.750	11.360	11.880	11.350	-0.390	-3.319%	4.12万	0.00亿	0.000%
2026-07-10	11.420	11.750	11.910	11.310	0.300	2.620%	5.16万	0.00亿	0.000%
2026-07-09	11.560	11.450	11.690	11.260	-0.110	-0.952%	3.08万	0.00亿	0.000%
2026-07-08	11.650	11.560	11.740	11.540	-0.100	-0.858%	2.64万	0.00亿	0.000%
2026-07-07	12.100	11.660	12.100	11.650	-0.440	-3.636%	2.95万	0.00亿	0.000%
2026-07-06	12.030	12.100	12.250	11.980	0.010	0.083%	2.88万	0.00亿	0.000%
2026-07-03	11.880	12.090	12.150	11.770	0.210	1.768%	3.78万	0.00亿	0.000%
2026-07-02	11.860	11.880	12.180	11.760	0.000	0.000%	3.69万	0.00亿	0.000%
2026-07-01	11.580	11.880	11.990	11.580	0.190	1.625%	4.44万	0.00亿	0.000%
2026-06-30	11.950	11.690	11.950	11.490	-0.080	-0.680%	3.84万	0.00亿	0.000%
2026-06-29	11.800	11.770	12.020	11.420	-0.100	-0.842%	5.56万	0.00亿	0.000%
2026-06-26	12.210	11.870	12.210	11.770	-0.360	-2.944%	4.43万	0.00亿	0.000%
2026-06-25	12.360	12.230	12.460	12.170	-0.170	-1.371%	3.59万	0.00亿	0.000%
2026-06-24	12.730	12.400	12.760	12.360	-0.330	-2.592%	3.67万	0.00亿	0.000%
2026-06-23	12.650	12.730	13.050	12.620	0.030	0.236%	4.20万	0.00亿	0.000%
2026-06-22	12.700	12.700	12.710	12.400	-0.060	-0.470%	4.64万	0.00亿	0.000%
2026-06-18	12.850	12.760	12.930	12.610	-0.160	-1.238%	3.58万	0.00亿	0.000%
2026-06-17	13.360	12.920	13.400	12.880	-0.500	-3.726%	5.50万	0.00亿	0.000%
2026-06-16	13.840	13.420	13.840	13.330	-0.220	-1.613%	4.92万	0.00亿	0.000%
2026-06-15	13.370	13.640	13.820	13.340	0.200	1.488%	5.41万	0.00亿	0.000%
2026-06-12	12.840	13.440	13.640	12.780	0.580	4.510%	11.09万	0.00亿	0.000%
2026-06-11	13.150	12.860	13.350	12.810	-0.350	-2.650%	4.80万	0.00亿	0.000%
2026-06-10	13.160	13.210	13.450	12.940	0.040	0.304%	5.89万	0.00亿	0.000%
2026-06-09	13.150	13.170	13.300	12.950	-0.070	-0.529%	5.94万	0.00亿	0.000%
2026-06-08	13.340	13.240	13.860	13.090	-0.340	-2.504%	9.18万	0.00亿	0.000%
2026-06-05	13.500	13.580	14.390	13.500	-0.030	-0.220%	9.18万	0.00亿	0.000%
2026-06-04	14.010	13.610	14.250	13.440	-0.540	-3.816%	9.09万	0.00亿	0.000%
2026-06-03	14.270	14.150	14.320	13.880	-0.160	-1.118%	8.59万	0.00亿	0.000%
2026-06-02	14.510	14.310	15.020	14.150	-0.380	-2.587%	12.37万	0.00亿	0.000%
2026-06-01	14.100	14.690	14.840	13.830	0.380	2.655%	12.71万	0.00亿	0.000%
2026-05-29	14.010	14.310	14.690	13.940	0.375	2.691%	11.77万	0.00亿	0.000%
2026-05-28	14.015	13.935	14.245	13.585	-0.240	-1.693%	8.40万	0.00亿	0.000%
2026-05-27	13.835	14.175	14.445	13.835	0.190	1.359%	11.58万	0.00亿	0.000%
2026-05-26	13.815	13.985	14.235	13.525	0.060	0.431%	4.99万	0.00亿	0.000%
2026-05-25	14.015	13.925	14.025	13.735	-0.100	-0.713%	4.18万	0.00亿	0.000%
2026-05-22	13.875	14.025	14.215	13.815	0.070	0.502%	4.53万	0.00亿	0.000%
2026-05-21	14.675	13.955	14.725	13.835	-0.650	-4.451%	10.62万	0.00亿	0.000%
2026-05-20	14.755	14.605	14.755	14.435	-0.200	-1.351%	4.06万	0.00亿	0.000%
2026-05-19	14.895	14.805	15.015	14.675	-0.150	-1.003%	3.50万	0.00亿	0.000%
2026-05-18	14.965	14.955	15.095	14.855	-0.030	-0.200%	2.97万	0.00亿	0.000%
2026-05-15	15.195	14.985	15.535	14.575	-0.400	-2.600%	6.14万	0.00亿	0.000%
2026-05-14	15.415	15.385	16.045	15.145	-0.040	-0.259%	8.54万	0.00亿	0.000%
2026-05-13	15.315	15.425	15.485	15.195	0.090	0.587%	3.63万	0.00亿	0.000%
2026-05-12	15.695	15.335	15.715	15.285	-0.360	-2.294%	4.84万	0.00亿	0.000%
2026-05-11	15.865	15.695	15.875	15.685	-0.190	-1.196%	4.44万	0.00亿	0.000%
2026-05-08	15.945	15.885	15.945	15.695	0.070	0.443%	4.52万	0.00亿	0.000%
2026-05-07	15.995	15.815	16.045	15.745	-0.180	-1.125%	5.77万	0.00亿	0.000%
2026-05-06	15.885	15.995	16.075	15.785	-0.110	-0.683%	5.51万	0.00亿	0.000%
2026-04-30	15.785	16.105	16.635	15.785	0.270	1.705%	7.49万	0.00亿	0.000%
2026-04-29	15.965	15.835	16.145	15.775	-0.080	-0.503%	5.44万	0.00亿	0.000%
2026-04-28	16.325	15.915	16.465	15.755	-0.580	-3.516%	8.43万	0.00亿	0.000%
2026-04-27	15.955	16.495	16.755	15.735	0.560	3.514%	10.60万	0.00亿	0.000%
2026-04-24	16.185	15.935	16.245	15.795	-0.480	-2.924%	8.83万	0.00亿	0.000%
2026-04-23	16.815	16.415	17.285	16.205	-0.510	-3.013%	13.39万	0.00亿	0.000%
2026-04-22	17.495	16.925	17.705	16.895	-1.240	-6.826%	16.80万	0.00亿	0.000%
2026-04-21	17.255	18.165	18.705	17.155	1.030	6.011%	22.10万	0.00亿	0.000%
2026-04-20	17.335	17.135	17.365	17.045	-0.330	-1.889%	4.99万	0.00亿	0.000%
2026-04-17	17.475	17.465	17.565	17.095	0.080	0.460%	5.71万	0.00亿	0.000%
2026-04-16	17.205	17.385	17.415	16.985	0.170	0.988%	3.90万	0.00亿	0.000%
2026-04-15	17.245	17.215	17.285	17.035	0.050	0.291%	3.08万	0.00亿	0.000%
2026-04-14	16.925	17.165	17.225	16.885	0.250	1.478%	3.99万	0.00亿	0.000%
2026-04-13	17.085	16.915	17.085	16.755	0.000	0.000%	2.37万	0.00亿	0.000%
2026-04-10	16.875	17.005	17.075	16.815	0.000	0.000%	2.63万	0.00亿	0.000%
2026-04-09	16.985	16.765	17.065	16.705	0.000	0.000%	2.67万	0.00亿	0.000%
2026-04-08	16.795	17.155	17.155	16.775	0.000	0.000%	3.23万	0.00亿	0.000%
2026-04-07	16.385	16.695	16.715	16.385	0.000	0.000%	2.22万	0.00亿	0.000%
2026-04-03	16.685	16.385	16.775	16.375	0.000	0.000%	2.20万	0.00亿	0.000%
2026-04-02	17.025	16.765	17.035	16.705	0.000	0.000%	1.96万	0.00亿	0.000%
2026-04-01	16.895	16.955	16.965	16.655	0.000	0.000%	2.67万	0.00亿	0.000%