国光电气
SH688776 Forward-adjusted STAR
47.40
-1.42
(-2.91%)
Open
49.08
High
49.58
Low
47.38
Prev close
48.82
Amplitude
4.51%
Volume
23,330.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
50.41
MA10
48.34
MA20
47.36
MA60
48.29
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 49.08 | 49.58 | 47.38 | 47.40 | 23,331万 |
| 2 | 2026-09-29 | 49.91 | 50.10 | 48.60 | 48.82 | 22,787万 |
| 3 | 2026-09-28 | 53.80 | 53.99 | 48.91 | 49.60 | 53,783万 |
| 4 | 2026-09-24 | 52.52 | 55.93 | 51.52 | 54.25 | 84,667万 |
| 5 | 2026-09-23 | 47.09 | 53.43 | 46.60 | 52.00 | 45,084万 |
| 6 | 2026-09-22 | 47.20 | 47.95 | 46.92 | 47.15 | 10,096万 |
| 7 | 2026-09-21 | 46.59 | 47.25 | 46.02 | 46.90 | 10,218万 |
| 8 | 2026-09-18 | 45.53 | 46.59 | 45.32 | 46.44 | 12,400万 |
| 9 | 2026-09-17 | 45.64 | 46.35 | 44.85 | 45.03 | 9,326万 |
| 10 | 2026-09-16 | 44.48 | 46.20 | 43.70 | 45.85 | 15,535万 |
| 11 | 2026-09-15 | 45.54 | 45.54 | 44.16 | 44.20 | 8,701万 |
| 12 | 2026-09-14 | 44.88 | 44.97 | 43.89 | 44.78 | 10,810万 |
52W
Data range
42.50
4.6%
150.00
High/low over the last 250 trading days, and where the price sits.
← Stocks