国星光电 sz.002449
8.70
-2.47%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.77 | 8.84 | 8.56 | 8.70 | -2.47% | 3.15 | 5.88% |
| 2026-05-22 | 8.44 | 9.07 | 8.09 | 8.92 | +5.81% | 5.83 | 10.99% |
| 2026-05-21 | 8.66 | 9.10 | 8.39 | 8.43 | +1.44% | 6.08 | 11.18% |
| 2026-05-20 | 8.27 | 8.35 | 8.10 | 8.31 | -0.24% | 1.63 | 3.22% |
| 2026-05-19 | 8.18 | 8.34 | 8.16 | 8.33 | +1.96% | 1.70 | 3.33% |
| 2026-05-18 | 8.06 | 8.18 | 8.01 | 8.17 | +0.74% | 1.43 | 2.86% |
| 2026-05-15 | 8.32 | 8.44 | 8.02 | 8.11 | -2.87% | 1.96 | 3.88% |
| 2026-05-14 | 8.21 | 8.46 | 8.13 | 8.35 | +1.95% | 2.48 | 4.80% |
| 2026-05-13 | 8.09 | 8.22 | 8.00 | 8.19 | +1.11% | 0.90 | 1.79% |
| 2026-05-12 | 8.23 | 8.27 | 8.09 | 8.10 | -1.82% | 1.07 | 2.11% |
| 2026-05-11 | 8.21 | 8.30 | 8.20 | 8.25 | +0.73% | 1.43 | 2.81% |
| 2026-05-08 | 8.16 | 8.20 | 8.09 | 8.19 | -0.49% | 0.84 | 1.67% |
| 2026-05-07 | 8.17 | 8.31 | 8.11 | 8.23 | +2.62% | 1.52 | 2.99% |
| 2026-05-06 | 8.02 | 8.09 | 7.91 | 8.02 | +1.13% | 1.13 | 2.27% |
| 2026-04-30 | 7.86 | 7.94 | 7.79 | 7.93 | +0.76% | 0.73 | 1.50% |
| 2026-04-29 | 7.84 | 7.97 | 7.83 | 7.87 | -0.63% | 0.83 | 1.69% |
| 2026-04-28 | 8.04 | 8.09 | 7.85 | 7.92 | -2.34% | 1.10 | 2.25% |
| 2026-04-27 | 7.89 | 8.16 | 7.81 | 8.11 | +2.66% | 1.14 | 2.30% |
| 2026-04-24 | 7.89 | 7.97 | 7.63 | 7.90 | -2.59% | 1.45 | 3.00% |
| 2026-04-23 | 8.32 | 8.33 | 8.06 | 8.11 | -2.29% | 1.20 | 2.39% |