国光电气（688776）历史行情

以下为国光电气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
2026-10-02	49.080	47.400	49.580	47.380	-1.420	-2.909%	233.31万	1.13亿	2.153%
2026-10-01	49.080	47.400	49.580	47.380	-1.420	-2.909%	233.31万	1.13亿	2.153%
2026-09-30	49.080	47.400	49.580	47.380	-1.420	-2.909%	233.31万	0.00亿	0.000%
2026-09-29	49.910	48.820	50.100	48.600	-0.780	-1.573%	227.87万	0.00亿	0.000%
2026-09-28	53.800	49.600	53.990	48.910	-4.650	-8.571%	537.83万	0.00亿	0.000%
2026-09-27	52.520	54.250	55.930	51.520	2.250	4.327%	846.67万	4.60亿	7.812%
2026-09-24	52.520	54.250	55.930	51.520	2.250	4.327%	846.67万	0.00亿	0.000%
2026-09-23	47.090	52.000	53.430	46.600	4.850	10.286%	450.84万	0.00亿	0.000%
2026-09-22	47.200	47.150	47.950	46.920	0.250	0.533%	100.96万	0.00亿	0.000%
2026-09-21	46.590	46.900	47.250	46.020	0.460	0.991%	102.18万	0.00亿	0.000%
2026-09-18	45.530	46.440	46.590	45.320	1.410	3.131%	124.00万	0.00亿	0.000%
2026-09-17	45.640	45.030	46.350	44.850	-0.820	-1.788%	93.26万	0.00亿	0.000%
2026-09-16	44.480	45.850	46.200	43.700	1.650	3.733%	155.35万	0.00亿	0.000%
2026-09-15	45.540	44.200	45.540	44.160	-0.580	-1.295%	87.01万	0.00亿	0.000%
2026-09-14	44.880	44.780	44.970	43.890	-0.310	-0.688%	108.10万	0.00亿	0.000%
2026-09-11	46.000	45.090	46.350	44.330	-1.280	-2.760%	144.45万	0.00亿	0.000%
2026-09-10	46.510	46.370	47.190	46.200	-0.560	-1.193%	112.83万	0.00亿	0.000%
2026-09-09	48.040	46.930	48.300	46.630	-0.280	-0.593%	119.92万	0.00亿	0.000%
2026-09-08	47.270	47.210	48.090	46.400	0.420	0.898%	116.34万	0.00亿	0.000%
2026-09-07	47.200	46.790	47.320	46.220	-0.450	-0.953%	139.35万	0.00亿	0.000%
2026-09-04	47.280	47.240	48.530	46.250	-0.010	-0.021%	117.72万	0.00亿	0.000%
2026-09-03	48.080	47.250	48.120	46.610	-0.610	-1.275%	92.32万	0.00亿	0.000%
2026-09-02	48.420	47.860	48.420	47.200	-0.370	-0.767%	119.07万	0.00亿	0.000%
2026-09-01	48.620	48.230	48.740	47.420	-0.540	-1.107%	111.47万	0.00亿	0.000%
2026-08-31	47.910	48.770	48.810	47.360	0.690	1.435%	111.37万	0.00亿	0.000%
2026-08-28	47.260	48.080	48.880	47.080	0.920	1.951%	136.85万	0.00亿	0.000%
2026-08-27	47.380	47.160	47.500	45.660	-0.540	-1.132%	179.62万	0.00亿	0.000%
2026-08-26	47.010	47.700	49.350	47.010	0.910	1.945%	166.07万	0.00亿	0.000%
2026-08-25	45.030	46.790	46.940	44.930	0.840	1.828%	99.54万	0.00亿	0.000%
2026-08-24	46.810	45.950	47.980	45.260	-1.330	-2.813%	116.84万	0.00亿	0.000%
2026-08-21	46.250	47.280	47.500	45.850	0.540	1.155%	96.64万	0.00亿	0.000%
2026-08-20	46.630	46.740	47.490	45.950	0.100	0.214%	135.31万	0.00亿	0.000%
2026-08-19	50.350	46.640	50.690	46.300	-3.050	-6.138%	250.05万	0.00亿	0.000%
2026-08-18	50.930	49.690	50.950	49.020	-0.760	-1.506%	141.68万	0.00亿	0.000%
2026-08-17	49.500	50.450	50.800	48.500	1.100	2.229%	203.10万	0.00亿	0.000%
2026-08-14	49.980	49.350	50.040	48.520	-0.240	-0.484%	145.88万	0.00亿	0.000%
2026-08-13	51.080	49.590	51.580	49.500	-1.460	-2.860%	127.88万	0.00亿	0.000%
2026-08-12	50.790	51.050	51.160	49.680	0.790	1.572%	124.79万	0.00亿	0.000%
2026-08-11	50.800	50.260	50.960	49.050	-1.020	-1.989%	172.12万	0.00亿	0.000%
2026-08-10	51.030	51.280	51.350	49.890	0.400	0.786%	160.98万	0.00亿	0.000%
2026-08-07	51.240	50.880	51.240	48.600	0.520	1.033%	176.01万	0.00亿	0.000%
2026-08-06	50.450	50.360	51.500	49.740	-0.490	-0.964%	185.46万	0.00亿	0.000%
2026-08-05	49.630	50.850	51.250	49.450	0.550	1.093%	239.20万	0.00亿	0.000%
2026-08-04	49.080	50.300	50.980	49.000	0.720	1.452%	224.52万	0.00亿	0.000%
2026-08-03	47.300	49.580	49.790	47.270	2.750	5.872%	344.69万	0.00亿	0.000%
2026-07-31	46.810	46.830	47.880	46.430	0.870	1.893%	190.86万	0.00亿	0.000%
2026-07-30	47.120	45.960	47.740	45.610	-1.150	-2.441%	183.18万	0.00亿	0.000%
2026-07-29	46.430	47.110	47.200	45.510	1.030	2.235%	184.39万	0.00亿	0.000%
2026-07-28	45.800	46.080	47.100	45.400	-0.200	-0.432%	171.51万	0.00亿	0.000%
2026-07-27	43.370	46.280	46.500	43.370	1.410	3.142%	161.58万	0.00亿	0.000%
2026-07-24	45.830	44.870	47.110	44.860	-1.840	-3.939%	136.06万	0.00亿	0.000%
2026-07-23	44.830	46.710	46.720	44.420	1.760	3.915%	183.41万	0.00亿	0.000%
2026-07-22	44.620	44.950	45.760	44.400	-0.900	-1.963%	163.93万	0.00亿	0.000%
2026-07-21	44.980	45.850	46.260	42.500	0.870	1.934%	272.46万	0.00亿	0.000%
2026-07-20	46.260	44.980	47.740	43.900	-1.400	-3.019%	240.60万	0.00亿	0.000%
2026-07-17	50.040	46.380	50.040	46.110	-3.170	-6.398%	250.69万	0.00亿	0.000%
2026-07-16	49.800	49.550	51.490	48.680	-0.450	-0.900%	201.07万	0.00亿	0.000%
2026-07-15	50.430	50.000	51.870	49.810	-1.400	-2.724%	183.24万	0.00亿	0.000%
2026-07-14	50.270	51.400	51.450	47.500	0.100	0.195%	365.09万	0.00亿	0.000%
2026-07-13	57.000	51.300	57.950	51.260	-5.900	-10.315%	360.99万	0.00亿	0.000%
2026-07-10	54.220	57.200	60.700	53.500	2.980	5.496%	478.32万	0.00亿	0.000%
2026-07-09	53.000	54.220	55.140	51.880	0.350	0.650%	217.21万	0.00亿	0.000%
2026-07-08	54.690	53.870	55.680	53.200	-0.970	-1.769%	202.62万	0.00亿	0.000%
2026-07-07	56.580	54.840	58.200	54.500	-2.310	-4.042%	204.70万	0.00亿	0.000%
2026-07-06	59.240	57.150	60.350	56.880	-1.950	-3.299%	217.80万	0.00亿	0.000%
2026-07-03	58.910	59.100	60.880	58.110	0.440	0.750%	259.02万	0.00亿	0.000%
2026-07-02	60.740	58.660	62.260	58.390	-2.990	-4.850%	303.62万	0.00亿	0.000%
2026-07-01	61.600	61.650	63.360	60.650	0.310	0.505%	329.29万	0.00亿	0.000%
2026-06-30	60.310	61.340	62.210	59.020	1.030	1.708%	385.17万	0.00亿	0.000%
2026-06-29	60.990	60.310	64.380	58.020	2.920	5.088%	611.82万	0.00亿	0.000%
2026-06-26	55.640	57.390	61.200	53.000	1.670	2.997%	473.61万	0.00亿	0.000%
2026-06-25	57.400	55.720	57.750	54.880	-1.570	-2.740%	214.53万	0.00亿	0.000%
2026-06-24	57.690	57.290	57.990	55.880	-0.470	-0.814%	166.55万	0.00亿	0.000%
2026-06-23	59.000	57.760	59.660	57.230	-1.750	-2.941%	161.67万	0.00亿	0.000%
2026-06-22	62.000	59.510	62.500	57.460	-2.650	-4.263%	264.34万	0.00亿	0.000%
2026-06-18	60.300	62.160	64.380	60.300	1.150	1.885%	210.35万	0.00亿	0.000%
2026-06-17	60.950	61.010	61.820	60.330	-0.590	-0.958%	135.02万	0.00亿	0.000%
2026-06-16	63.150	61.600	63.150	60.840	-0.350	-0.565%	176.69万	0.00亿	0.000%
2026-06-15	60.100	61.950	62.020	59.570	1.950	3.250%	176.01万	0.00亿	0.000%
2026-06-12	58.560	60.000	61.490	58.560	1.440	2.459%	258.39万	0.00亿	0.000%
2026-06-11	60.060	58.560	60.060	57.750	-0.850	-1.431%	161.45万	0.00亿	0.000%
2026-06-10	60.150	59.410	61.590	58.510	-1.700	-2.782%	182.45万	0.00亿	0.000%
2026-06-09	61.530	61.110	61.710	60.000	0.780	1.293%	179.63万	0.00亿	0.000%
2026-06-08	63.500	60.330	64.450	59.110	-4.320	-6.682%	263.79万	0.00亿	0.000%
2026-06-05	64.830	64.650	66.240	62.610	0.100	0.155%	204.70万	0.00亿	0.000%
2026-06-04	63.000	64.550	65.200	63.000	0.530	0.828%	192.61万	0.00亿	0.000%
2026-06-03	63.250	64.020	65.500	62.000	0.680	1.074%	186.19万	0.00亿	0.000%
2026-06-02	64.370	63.340	64.990	61.410	-1.060	-1.646%	207.33万	0.00亿	0.000%
2026-06-01	65.520	64.400	66.500	64.200	-0.550	-0.847%	203.20万	0.00亿	0.000%
2026-05-29	71.730	64.950	71.730	64.500	-6.780	-9.452%	333.96万	0.00亿	0.000%
2026-05-28	70.300	71.730	72.800	69.050	1.430	2.034%	209.78万	0.00亿	0.000%
2026-05-27	73.790	70.300	73.800	69.660	-2.040	-2.820%	218.82万	0.00亿	0.000%
2026-05-26	78.820	72.340	78.820	70.600	-5.440	-6.994%	379.87万	0.00亿	0.000%
2026-05-25	78.530	77.780	79.620	76.000	-0.690	-0.879%	212.13万	0.00亿	0.000%
2026-05-22	77.540	78.470	78.660	75.400	1.440	1.869%	231.32万	0.00亿	0.000%
2026-05-21	80.240	77.030	81.800	77.020	-1.950	-2.469%	300.73万	0.00亿	0.000%
2026-05-20	80.730	78.980	81.500	77.710	-1.750	-2.168%	184.86万	0.00亿	0.000%
2026-05-19	77.800	80.730	83.200	77.330	2.670	3.420%	249.72万	0.00亿	0.000%
2026-05-18	77.010	78.060	80.220	77.010	-0.430	-0.548%	220.91万	0.00亿	0.000%
2026-05-15	79.990	78.490	80.790	77.100	-1.560	-1.949%	211.76万	0.00亿	0.000%
2026-05-14	82.840	80.050	83.180	80.030	-2.790	-3.368%	216.01万	0.00亿	0.000%
2026-05-13	81.490	82.840	83.390	81.000	0.520	0.632%	189.71万	0.00亿	0.000%
2026-05-12	83.870	82.320	85.000	80.860	-1.560	-1.860%	245.28万	0.00亿	0.000%
2026-05-11	84.980	83.880	85.440	83.180	0.050	0.060%	288.68万	0.00亿	0.000%
2026-05-08	81.880	83.830	84.960	81.250	1.300	1.575%	232.59万	0.00亿	0.000%
2026-05-07	82.160	82.530	83.080	81.400	-0.090	-0.109%	179.12万	0.00亿	0.000%
2026-05-06	81.470	82.620	84.320	80.960	1.660	2.050%	245.73万	0.00亿	0.000%
2026-04-30	76.000	80.960	82.380	75.880	2.730	3.490%	294.82万	0.00亿	0.000%
2026-04-29	78.150	78.230	78.990	77.700	0.180	0.231%	153.73万	0.00亿	0.000%
2026-04-28	80.880	78.050	80.990	77.300	-2.970	-3.666%	190.95万	0.00亿	0.000%
2026-04-27	79.800	81.020	81.460	78.110	1.220	1.529%	160.43万	0.00亿	0.000%
2026-04-24	82.200	79.800	82.230	79.790	-2.070	-2.528%	161.36万	0.00亿	0.000%
2026-04-23	83.890	81.870	84.560	81.000	-2.000	-2.385%	167.18万	0.00亿	0.000%
2026-04-22	83.490	83.870	84.190	82.800	-0.130	-0.155%	159.81万	0.00亿	0.000%
2026-04-21	85.840	84.000	86.200	83.660	-2.150	-2.496%	149.10万	0.00亿	0.000%
2026-04-20	85.450	86.150	86.400	84.700	0.700	0.819%	187.94万	0.00亿	0.000%
2026-04-17	85.510	85.450	86.160	83.900	0.080	0.094%	174.45万	0.00亿	0.000%
2026-04-16	84.150	85.370	85.840	83.580	1.220	1.450%	156.37万	0.00亿	0.000%
2026-04-15	85.710	84.150	88.240	84.000	-1.090	-1.279%	266.30万	0.00亿	0.000%
2026-04-14	83.390	85.240	85.580	82.800	2.400	2.897%	165.17万	0.00亿	0.000%
2026-04-13	82.950	82.840	83.850	81.810	-0.520	-0.624%	126.63万	0.00亿	0.000%
2026-04-10	83.220	83.360	85.340	83.220	0.300	0.361%	163.70万	0.00亿	0.000%
2026-04-09	84.170	83.060	84.960	82.170	-2.380	-2.786%	183.91万	0.00亿	0.000%
2026-04-08	80.940	85.440	85.450	80.930	6.040	7.607%	244.82万	0.00亿	0.000%
2026-04-07	80.470	79.400	81.840	79.230	0.000	0.000%	142.14万	0.00亿	0.000%
2026-04-03	81.950	79.860	82.300	79.010	0.000	0.000%	166.67万	0.00亿	0.000%
2026-04-02	85.900	81.140	85.990	80.590	0.000	0.000%	254.49万	0.00亿	0.000%
2026-04-01	86.720	86.310	86.720	85.080	0.000	0.000%	126.12万	0.00亿	0.000%