国光电气(688776)股票信息
| 股票代码 | 688776 |
| 股票名称 | 国光电气 |
| 最新价/元 | 49.25 |
| 涨跌额/元 | 1.32 |
| 涨跌幅/% | 2.75 |
| 买入/元 | 49.18 |
| 卖出/元 | 49.25 |
| 昨收/元 | 47.93 |
| 今开/元 | 46.00 |
| 最高/元 | 49.49 |
| 最低/元 | 45.99 |
| 成交量/手 | 17281.16 |
| 成交额/万 | 8344.79 |
| 股净值/元 | 59.34 |
| 市净率 | 2.86 |
| 总市值/万 | 533788.34 |
| 流通值/万 | 533788.34 |
| 换手率/% | 1.59 |
| 入市日期 | 2021-08-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
国光电气(688776)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-14 | 46.00 | 49.25 | 1.32 | 2.75 | 17281.16 | 8344.79 | 1.59 |
| 2024-10-11 | 50.86 | 47.93 | -3.36 | -6.55 | 17393.62 | 8464.67 | 1.60 |
| 2024-10-10 | 52.10 | 51.29 | -0.81 | -1.56 | 20014.53 | 10452.47 | 1.85 |
| 2024-10-09 | 57.01 | 52.10 | -8.90 | -14.59 | 34207.55 | 18940.22 | 3.16 |
| 2024-10-08 | 63.09 | 61.00 | 8.32 | 15.79 | 38123.10 | 22740.65 | 3.52 |
| 2024-09-30 | 49.00 | 52.68 | 7.24 | 15.93 | 34848.31 | 17414.59 | 3.22 |
| 2024-09-27 | 41.88 | 45.44 | 4.45 | 10.86 | 13518.92 | 5873.44 | 1.25 |
| 2024-09-26 | 39.05 | 40.99 | 1.79 | 4.57 | 15198.97 | 6115.97 | 1.40 |
| 2024-09-25 | 39.26 | 39.20 | 1.10 | 2.89 | 15396.03 | 6082.74 | 1.42 |
| 2024-09-24 | 36.62 | 38.10 | 1.80 | 4.96 | 13504.56 | 5037.84 | 1.25 |
| 2024-09-23 | 36.25 | 36.30 | 0.05 | 0.14 | 7876.03 | 2871.08 | 0.73 |
| 2024-09-20 | 36.85 | 36.25 | -0.60 | -1.63 | 7886.13 | 2880.83 | 0.73 |
| 2024-09-19 | 36.48 | 36.85 | 0.37 | 1.01 | 8119.08 | 2998.00 | 0.75 |
| 2024-09-18 | 37.42 | 36.48 | -0.76 | -2.04 | 6661.90 | 2429.19 | 0.61 |
| 2024-09-13 | 38.36 | 37.24 | -0.99 | -2.59 | 7057.41 | 2656.42 | 0.65 |
| 2024-09-12 | 39.00 | 38.23 | -0.66 | -1.70 | 8123.77 | 3148.70 | 0.75 |
| 2024-09-11 | 37.55 | 38.89 | 0.84 | 2.21 | 14360.99 | 5584.00 | 1.33 |
| 2024-09-10 | 37.60 | 38.05 | -0.03 | -0.08 | 12225.00 | 4625.92 | 1.13 |
| 2024-09-09 | 38.64 | 38.08 | -0.49 | -1.27 | 13203.98 | 5030.79 | 1.22 |
| 2024-09-06 | 40.35 | 38.57 | -1.73 | -4.29 | 21737.55 | 8511.70 | 2.01 |
| 2024-09-05 | 42.00 | 40.30 | -2.84 | -6.58 | 31487.34 | 12895.84 | 2.91 |
| 2024-09-04 | 38.94 | 43.14 | 3.71 | 9.41 | 33257.31 | 14157.49 | 3.07 |
| 2024-09-03 | 38.17 | 39.43 | 0.86 | 2.23 | 10088.89 | 3973.64 | 0.93 |
| 2024-09-02 | 39.54 | 38.57 | -1.28 | -3.21 | 11773.58 | 4611.03 | 1.09 |
| 2024-08-30 | 39.16 | 39.85 | 0.54 | 1.37 | 13243.38 | 5305.16 | 3.84 |
| 2024-08-29 | 37.03 | 39.31 | 2.07 | 5.56 | 14995.92 | 5795.36 | 4.35 |
| 2024-08-28 | 37.92 | 37.24 | -0.46 | -1.22 | 9661.09 | 3611.32 | 2.80 |
| 2024-08-27 | 37.77 | 37.70 | -0.16 | -0.42 | 9960.68 | 3755.39 | 2.89 |
| 2024-08-26 | 38.70 | 37.86 | -0.49 | -1.28 | 8091.72 | 3101.25 | 2.35 |
| 2024-08-23 | 39.13 | 38.35 | -0.87 | -2.22 | 6435.76 | 2468.03 | 1.87 |
| 2024-08-22 | 39.90 | 39.22 | -0.67 | -1.68 | 9029.82 | 3565.62 | 2.62 |
| 2024-08-21 | 39.43 | 39.89 | 0.41 | 1.04 | 14483.96 | 5794.35 | 4.20 |
| 2024-08-20 | 41.12 | 39.48 | -1.15 | -2.83 | 11568.75 | 4645.50 | 3.36 |
| 2024-08-19 | 41.79 | 40.63 | -0.99 | -2.38 | 11499.42 | 4793.73 | 3.34 |
| 2024-08-16 | 43.00 | 41.62 | -1.08 | -2.53 | 9098.88 | 3840.15 | 2.64 |
| 2024-08-15 | 43.55 | 42.70 | -0.74 | -1.70 | 11326.31 | 4844.39 | 3.29 |
| 2024-08-14 | 44.61 | 43.44 | -1.05 | -2.36 | 8534.34 | 3753.28 | 2.48 |
| 2024-08-13 | 43.66 | 44.49 | 0.01 | 0.02 | 7371.12 | 3254.01 | 2.14 |
| 2024-08-12 | 44.90 | 44.48 | -0.59 | -1.31 | 8298.90 | 3686.48 | 2.41 |
| 2024-08-09 | 46.38 | 45.07 | -1.03 | -2.23 | 9553.28 | 4375.43 | 2.77 |
| 2024-08-08 | 48.74 | 46.10 | -1.34 | -2.83 | 15131.87 | 6962.80 | 4.39 |
| 2024-08-07 | 46.84 | 47.44 | 1.06 | 2.29 | 13515.92 | 6389.03 | 3.92 |
| 2024-08-06 | 47.56 | 46.38 | 1.54 | 3.43 | 10727.94 | 4954.49 | 3.11 |
| 2024-08-05 | 47.88 | 44.84 | -3.38 | -7.01 | 14929.49 | 6971.83 | 4.33 |
| 2024-08-02 | 49.45 | 48.22 | -1.42 | -2.86 | 10071.85 | 4937.98 | 2.92 |
| 2024-08-01 | 50.00 | 49.64 | -0.53 | -1.06 | 11395.59 | 5704.38 | 3.31 |
| 2024-07-31 | 47.68 | 50.17 | 1.95 | 4.04 | 14773.98 | 7272.53 | 4.29 |
| 2024-07-30 | 46.90 | 48.22 | 1.27 | 2.71 | 11312.34 | 5424.88 | 3.28 |
| 2024-07-29 | 48.00 | 46.95 | -1.25 | -2.59 | 11266.10 | 5308.66 | 3.27 |
| 2024-07-26 | 46.37 | 48.20 | 2.03 | 4.40 | 12796.97 | 6088.14 | 3.71 |
| 2024-07-25 | 43.33 | 46.17 | 2.27 | 5.17 | 15831.01 | 7285.65 | 4.59 |
| 2024-07-24 | 45.19 | 43.90 | -1.62 | -3.56 | 9137.96 | 4083.88 | 2.65 |
| 2024-07-23 | 47.50 | 45.52 | -2.04 | -4.29 | 8918.01 | 4168.38 | 2.59 |
| 2024-07-22 | 45.29 | 47.56 | 0.59 | 1.26 | 8983.01 | 4240.71 | 2.61 |
| 2024-07-19 | 46.91 | 46.97 | 1.92 | 4.26 | 10444.86 | 4829.22 | 3.03 |
| 2024-07-18 | 45.35 | 45.05 | -0.30 | -0.66 | 7390.37 | 3302.86 | 2.14 |
| 2024-07-17 | 46.23 | 45.35 | -0.90 | -1.95 | 6915.33 | 3154.24 | 2.01 |
| 2024-07-16 | 46.71 | 46.25 | 0.45 | 0.98 | 5743.24 | 2647.38 | 1.67 |
| 2024-07-15 | 47.30 | 45.80 | -1.50 | -3.17 | 7758.24 | 3592.25 | 2.25 |
| 2024-07-12 | 48.56 | 47.30 | -0.98 | -2.03 | 7342.86 | 3496.50 | 2.13 |
| 2024-07-11 | 46.93 | 48.28 | 1.78 | 3.83 | 10560.34 | 5051.29 | 3.06 |
| 2024-07-10 | 46.84 | 46.50 | -0.59 | -1.25 | 11197.47 | 5303.14 | 3.25 |
| 2024-07-09 | 45.78 | 47.09 | -1.19 | -2.47 | 14082.27 | 6584.85 | 4.08 |
| 2024-07-08 | 49.05 | 48.28 | -0.77 | -1.57 | 9469.77 | 4623.81 | 2.75 |
| 2024-07-05 | 50.99 | 49.05 | -1.30 | -2.58 | 16701.30 | 8122.52 | 4.84 |
| 2024-07-04 | 53.25 | 50.35 | -2.61 | -4.93 | 13572.02 | 6941.97 | 3.94 |
| 2024-07-03 | 54.52 | 52.96 | -1.26 | -2.32 | 7070.37 | 3776.79 | 2.05 |
| 2024-07-02 | 55.18 | 54.22 | -1.28 | -2.31 | 6265.42 | 3411.79 | 1.82 |
| 2024-07-01 | 55.50 | 55.50 | 0.10 | 0.18 | 6215.02 | 3436.37 | 1.80 |
| 2024-06-28 | 54.30 | 55.40 | -0.59 | -1.05 | 6043.05 | 3379.29 | 1.75 |
| 2024-06-27 | 54.26 | 55.99 | -1.16 | -2.03 | 7037.27 | 3958.26 | 2.04 |
| 2024-06-26 | 55.50 | 57.15 | 1.76 | 3.18 | 5926.47 | 3302.92 | 1.72 |
| 2024-06-25 | 55.77 | 55.39 | -0.38 | -0.68 | 6419.35 | 3556.67 | 1.86 |
| 2024-06-24 | 58.17 | 55.77 | -3.02 | -5.14 | 6465.99 | 3707.84 | 1.88 |
| 2024-06-21 | 60.50 | 58.79 | -0.63 | -1.06 | 5420.51 | 3166.21 | 1.57 |
| 2024-06-20 | 60.04 | 59.62 | -0.36 | -0.60 | 7589.92 | 4563.47 | 2.20 |
| 2024-06-19 | 61.53 | 59.98 | -1.51 | -2.46 | 9414.44 | 5713.70 | 2.73 |
| 2024-06-18 | 59.76 | 61.49 | 0.63 | 1.04 | 7772.77 | 4789.82 | 2.25 |
| 2024-06-17 | 58.68 | 60.86 | -1.41 | -2.26 | 8349.41 | 5103.60 | 2.42 |
| 2024-06-14 | 64.49 | 62.27 | -1.22 | -1.92 | 10482.92 | 6496.81 | 3.04 |
| 2024-06-13 | 63.81 | 63.49 | 0.96 | 1.54 | 8620.38 | 5447.76 | 2.50 |
| 2024-06-12 | 62.82 | 62.53 | -1.09 | -1.71 | 8092.73 | 5107.28 | 2.35 |
| 2024-06-11 | 59.90 | 63.62 | 2.85 | 4.69 | 11588.79 | 7171.41 | 3.36 |
| 2024-06-07 | 61.11 | 60.77 | -0.43 | -0.70 | 6245.46 | 3804.05 | 1.81 |
| 2024-06-06 | 64.00 | 61.20 | -3.90 | -5.99 | 12371.34 | 7620.37 | 3.59 |
| 2024-06-05 | 65.00 | 65.10 | 0.85 | 1.32 | 12387.61 | 8150.91 | 3.59 |
| 2024-06-04 | 64.50 | 64.25 | -0.25 | -0.39 | 7109.49 | 4530.56 | 2.06 |
| 2024-06-03 | 66.02 | 64.50 | -2.29 | -3.43 | 13300.95 | 8601.44 | 3.86 |
| 2024-05-31 | 65.17 | 66.79 | 0.96 | 1.46 | 12623.96 | 8428.92 | 3.66 |
| 2024-05-30 | 65.11 | 65.83 | 1.40 | 2.17 | 11450.23 | 7575.55 | 3.32 |
| 2024-05-29 | 66.67 | 64.43 | -0.37 | -0.57 | 8921.18 | 5805.97 | 2.59 |
| 2024-05-28 | 64.57 | 64.80 | -0.50 | -0.77 | 5882.10 | 3805.49 | 1.71 |
| 2024-05-27 | 63.53 | 65.30 | 1.24 | 1.94 | 8308.24 | 5332.67 | 2.41 |
| 2024-05-24 | 64.99 | 64.06 | -0.90 | -1.39 | 7982.64 | 5142.75 | 2.32 |
| 2024-05-23 | 66.24 | 64.96 | -1.24 | -1.87 | 8060.39 | 5270.76 | 2.34 |
| 2024-05-22 | 67.13 | 66.20 | -0.60 | -0.90 | 7481.33 | 4964.25 | 2.17 |
| 2024-05-21 | 66.77 | 66.80 | 0.02 | 0.03 | 15063.16 | 10037.54 | 4.37 |
| 2024-05-20 | 70.40 | 66.78 | -3.38 | -4.82 | 17630.18 | 12166.12 | 5.11 |
| 2024-05-17 | 69.22 | 70.16 | 1.66 | 2.42 | 8340.68 | 5758.00 | 2.42 |
| 2024-05-16 | 68.22 | 68.50 | -0.26 | -0.38 | 7774.91 | 5352.59 | 2.26 |
日K线
周K线
月K线
