国光连锁(605188)股票信息
| 股票代码 | 605188 |
| 股票名称 | 国光连锁 |
| 最新价/元 | 6.93 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.14 |
| 买入/元 | 6.92 |
| 卖出/元 | 6.93 |
| 昨收/元 | 6.94 |
| 今开/元 | 6.98 |
| 最高/元 | 7.14 |
| 最低/元 | 6.80 |
| 成交量/手 | 59314.49 |
| 成交额/万 | 4127.80 |
| 股净值/元 | 231.00 |
| 市净率 | 3.04 |
| 总市值/万 | 343436.94 |
| 流通值/万 | 343436.94 |
| 换手率/% | 1.20 |
| 入市日期 | 2020-07-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
国光连锁(605188)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 6.98 | 6.93 | -0.01 | -0.14 | 59314.49 | 4127.80 | 1.20 |
| 2024-10-10 | 6.76 | 6.94 | 0.18 | 2.66 | 77221.07 | 5323.57 | 1.56 |
| 2024-10-09 | 7.37 | 6.76 | -0.75 | -9.99 | 98526.00 | 6850.22 | 1.99 |
| 2024-10-08 | 8.15 | 7.51 | 0.05 | 0.67 | 163902.00 | 12547.87 | 3.31 |
| 2024-09-30 | 7.20 | 7.46 | 0.51 | 7.34 | 153402.05 | 11122.72 | 3.10 |
| 2024-09-27 | 6.80 | 6.95 | 0.25 | 3.73 | 60778.00 | 4170.77 | 1.23 |
| 2024-09-26 | 6.35 | 6.70 | 0.32 | 5.02 | 74999.00 | 4892.63 | 1.51 |
| 2024-09-25 | 6.43 | 6.38 | -0.03 | -0.47 | 64540.00 | 4176.57 | 1.30 |
| 2024-09-24 | 6.21 | 6.41 | 0.25 | 4.06 | 51364.00 | 3241.85 | 1.04 |
| 2024-09-23 | 6.23 | 6.16 | -0.06 | -0.97 | 19254.00 | 1193.32 | 0.39 |
| 2024-09-20 | 6.18 | 6.22 | 0.02 | 0.32 | 33335.00 | 2057.08 | 0.67 |
| 2024-09-19 | 5.93 | 6.20 | 0.27 | 4.55 | 50367.00 | 3099.06 | 1.02 |
| 2024-09-18 | 5.94 | 5.93 | 0.00 | 0.00 | 32678.00 | 1909.50 | 0.66 |
| 2024-09-13 | 6.05 | 5.93 | -0.11 | -1.82 | 26437.00 | 1579.39 | 0.53 |
| 2024-09-12 | 6.04 | 6.04 | 0.01 | 0.17 | 27046.00 | 1640.33 | 0.55 |
| 2024-09-11 | 6.10 | 6.03 | -0.10 | -1.63 | 36832.00 | 2227.02 | 0.74 |
| 2024-09-10 | 6.23 | 6.13 | -0.10 | -1.61 | 50391.00 | 3068.19 | 1.02 |
| 2024-09-09 | 6.10 | 6.23 | 0.08 | 1.30 | 46782.00 | 2905.56 | 0.94 |
| 2024-09-06 | 6.19 | 6.15 | -0.02 | -0.32 | 58035.00 | 3601.51 | 1.17 |
| 2024-09-05 | 6.02 | 6.17 | 0.19 | 3.18 | 57236.00 | 3488.14 | 1.15 |
| 2024-09-04 | 6.11 | 5.98 | -0.16 | -2.61 | 53564.00 | 3234.32 | 1.08 |
| 2024-09-03 | 6.10 | 6.14 | 0.02 | 0.33 | 37464.00 | 2279.51 | 0.76 |
| 2024-09-02 | 6.28 | 6.12 | -0.19 | -3.01 | 43935.00 | 2734.56 | 0.89 |
| 2024-08-30 | 6.12 | 6.31 | 0.15 | 2.44 | 51969.00 | 3262.54 | 1.05 |
| 2024-08-29 | 6.06 | 6.16 | 0.02 | 0.33 | 40764.00 | 2496.28 | 0.82 |
| 2024-08-28 | 6.14 | 6.14 | 0.04 | 0.66 | 43980.56 | 2711.55 | 0.89 |
| 2024-08-27 | 6.20 | 6.10 | -0.12 | -1.93 | 29278.00 | 1792.32 | 0.59 |
| 2024-08-26 | 6.25 | 6.22 | 0.02 | 0.32 | 29627.00 | 1841.70 | 0.60 |
| 2024-08-23 | 6.20 | 6.20 | 0.00 | 0.00 | 31111.63 | 1924.44 | 0.63 |
| 2024-08-22 | 6.22 | 6.20 | -0.07 | -1.12 | 37412.00 | 2350.19 | 0.75 |
| 2024-08-21 | 6.27 | 6.27 | -0.01 | -0.16 | 29970.40 | 1876.46 | 0.60 |
| 2024-08-20 | 6.39 | 6.28 | -0.18 | -2.79 | 48413.00 | 3049.07 | 0.98 |
| 2024-08-19 | 6.43 | 6.46 | -0.04 | -0.62 | 44461.40 | 2873.33 | 0.90 |
| 2024-08-16 | 6.75 | 6.50 | -0.24 | -3.56 | 85463.00 | 5612.86 | 1.72 |
| 2024-08-15 | 7.45 | 6.74 | -0.14 | -2.04 | 100623.99 | 6851.02 | 2.03 |
| 2024-08-14 | 6.80 | 6.88 | 0.08 | 1.18 | 41901.00 | 2870.81 | 0.85 |
| 2024-08-13 | 6.73 | 6.80 | 0.07 | 1.04 | 52653.35 | 3548.15 | 1.06 |
| 2024-08-12 | 7.13 | 6.73 | -0.49 | -6.79 | 105199.00 | 7246.26 | 2.12 |
| 2024-08-09 | 7.51 | 7.22 | -0.08 | -1.10 | 174900.00 | 12589.20 | 3.53 |
| 2024-08-08 | 6.50 | 7.30 | 0.66 | 9.94 | 167839.40 | 11533.78 | 3.39 |
| 2024-08-07 | 6.50 | 6.64 | -0.17 | -2.50 | 157298.39 | 10320.26 | 3.17 |
| 2024-08-06 | 6.44 | 6.81 | -0.35 | -4.89 | 196909.00 | 12934.66 | 3.97 |
| 2024-08-05 | 7.94 | 7.16 | -0.80 | -10.05 | 69646.00 | 5217.77 | 1.41 |
| 2024-08-02 | 7.89 | 7.96 | 0.06 | 0.76 | 61768.00 | 4912.87 | 1.25 |
| 2024-08-01 | 7.95 | 7.90 | -0.11 | -1.37 | 62033.00 | 4931.97 | 1.25 |
| 2024-07-31 | 8.41 | 8.01 | -0.36 | -4.30 | 106560.00 | 8552.94 | 2.15 |
| 2024-07-30 | 8.62 | 8.37 | -0.12 | -1.41 | 83825.00 | 7066.82 | 1.69 |
| 2024-07-29 | 8.22 | 8.49 | 0.34 | 4.17 | 73589.00 | 6224.36 | 1.48 |
| 2024-07-26 | 7.88 | 8.15 | 0.28 | 3.56 | 65580.41 | 5245.49 | 1.32 |
| 2024-07-25 | 8.11 | 7.87 | -0.33 | -4.02 | 160385.41 | 12624.79 | 3.24 |
| 2024-07-24 | 7.87 | 8.20 | 0.37 | 4.73 | 238882.92 | 19983.62 | 4.82 |
| 2024-07-23 | 8.38 | 7.83 | -0.48 | -5.78 | 127102.00 | 10077.13 | 2.56 |
| 2024-07-22 | 9.21 | 8.31 | -0.92 | -9.97 | 147584.00 | 12462.27 | 2.98 |
| 2024-07-19 | 9.00 | 9.23 | 0.20 | 2.22 | 49925.89 | 4565.11 | 1.01 |
| 2024-07-18 | 8.77 | 9.03 | 0.26 | 2.97 | 68257.00 | 6063.51 | 1.38 |
| 2024-07-17 | 8.78 | 8.77 | -0.04 | -0.45 | 64183.00 | 5624.66 | 1.30 |
| 2024-07-16 | 8.56 | 8.81 | 0.27 | 3.16 | 58456.35 | 5078.66 | 1.18 |
| 2024-07-15 | 8.36 | 8.54 | 0.18 | 2.15 | 82258.00 | 6967.92 | 1.66 |
| 2024-07-12 | 7.98 | 8.36 | 0.31 | 3.85 | 90797.00 | 7480.89 | 1.83 |
| 2024-07-11 | 7.90 | 8.05 | 0.15 | 1.90 | 136460.06 | 10872.89 | 2.75 |
| 2024-07-10 | 7.34 | 7.90 | 0.72 | 10.03 | 140732.06 | 10777.67 | 2.84 |
| 2024-07-09 | 7.95 | 7.18 | -0.80 | -10.03 | 82225.00 | 6086.87 | 1.66 |
| 2024-07-08 | 8.02 | 7.98 | -0.08 | -0.99 | 44042.00 | 3535.79 | 0.89 |
| 2024-07-05 | 7.82 | 8.06 | 0.21 | 2.68 | 55303.00 | 4411.32 | 1.12 |
| 2024-07-04 | 7.87 | 7.85 | -0.01 | -0.13 | 51153.50 | 4010.94 | 1.03 |
| 2024-07-03 | 7.70 | 7.86 | 0.13 | 1.68 | 52404.41 | 4089.68 | 1.06 |
| 2024-07-02 | 7.57 | 7.73 | 0.15 | 1.98 | 44630.00 | 3428.67 | 0.90 |
| 2024-07-01 | 7.76 | 7.58 | -0.17 | -2.19 | 42838.00 | 3240.43 | 0.86 |
| 2024-06-28 | 7.63 | 7.75 | 0.10 | 1.31 | 39184.00 | 3034.89 | 0.79 |
| 2024-06-27 | 7.55 | 7.65 | -0.01 | -0.13 | 40745.00 | 3124.42 | 0.82 |
| 2024-06-26 | 7.23 | 7.66 | 0.33 | 4.50 | 60790.00 | 4531.93 | 1.23 |
| 2024-06-25 | 7.30 | 7.33 | 0.05 | 0.69 | 52653.00 | 3934.08 | 1.06 |
| 2024-06-24 | 7.28 | 7.28 | -0.01 | -0.14 | 29171.24 | 2117.58 | 0.59 |
| 2024-06-21 | 7.20 | 7.30 | 0.09 | 1.25 | 40011.00 | 2905.97 | 0.81 |
| 2024-06-20 | 7.38 | 7.21 | -0.16 | -2.17 | 42563.00 | 3094.91 | 0.86 |
| 2024-06-19 | 7.39 | 7.37 | -0.06 | -0.81 | 36533.00 | 2705.57 | 0.74 |
| 2024-06-18 | 7.16 | 7.43 | 0.28 | 3.92 | 75429.00 | 5555.49 | 1.52 |
| 2024-06-17 | 7.37 | 7.15 | -0.11 | -1.52 | 86732.35 | 6300.44 | 1.75 |
| 2024-06-14 | 7.03 | 7.26 | 0.26 | 3.71 | 87850.89 | 6314.45 | 1.77 |
| 2024-06-13 | 7.01 | 7.00 | -0.01 | -0.14 | 70165.89 | 4865.62 | 1.42 |
| 2024-06-12 | 6.68 | 7.01 | 0.33 | 4.94 | 95496.00 | 6609.92 | 1.93 |
| 2024-06-11 | 6.23 | 6.68 | 0.16 | 2.45 | 121147.00 | 8000.92 | 2.44 |
| 2024-06-07 | 6.13 | 6.52 | 0.44 | 7.24 | 121743.00 | 7897.93 | 2.46 |
| 2024-06-06 | 6.43 | 6.08 | -0.28 | -4.40 | 55577.00 | 3402.29 | 1.12 |
| 2024-06-05 | 6.69 | 6.36 | -0.30 | -4.51 | 35939.00 | 2323.48 | 0.73 |
| 2024-06-04 | 6.75 | 6.66 | -0.14 | -2.06 | 25565.00 | 1698.97 | 0.52 |
| 2024-06-03 | 6.99 | 6.80 | -0.13 | -1.88 | 28752.00 | 1957.27 | 0.58 |
| 2024-05-31 | 6.99 | 6.93 | -0.01 | -0.14 | 22853.00 | 1587.75 | 0.46 |
| 2024-05-30 | 6.90 | 6.94 | -0.10 | -1.42 | 25124.00 | 1757.99 | 0.51 |
| 2024-05-29 | 7.09 | 7.04 | -0.03 | -0.42 | 24137.00 | 1702.60 | 0.49 |
| 2024-05-28 | 7.20 | 7.07 | -0.13 | -1.81 | 32272.00 | 2303.78 | 0.65 |
| 2024-05-27 | 7.24 | 7.20 | 0.03 | 0.42 | 28572.00 | 2037.60 | 0.58 |
| 2024-05-24 | 7.21 | 7.17 | -0.04 | -0.56 | 20975.00 | 1510.66 | 0.42 |
| 2024-05-23 | 7.38 | 7.21 | -0.25 | -3.35 | 35240.00 | 2559.00 | 0.71 |
| 2024-05-22 | 7.38 | 7.46 | 0.13 | 1.77 | 28207.00 | 2100.65 | 0.57 |
| 2024-05-21 | 7.45 | 7.33 | -0.03 | -0.41 | 19499.00 | 1424.57 | 0.39 |
| 2024-05-20 | 7.42 | 7.36 | -0.07 | -0.94 | 31499.00 | 2330.32 | 0.64 |
| 2024-05-17 | 7.57 | 7.43 | -0.08 | -1.07 | 45543.00 | 3385.25 | 0.92 |
| 2024-05-16 | 7.36 | 7.51 | 0.22 | 3.02 | 36377.00 | 2717.62 | 0.73 |
| 2024-05-15 | 7.35 | 7.29 | -0.04 | -0.55 | 28841.03 | 2113.19 | 0.58 |
日K线
周K线
月K线
