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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.90 | 10.09 | 9.82 | 10.03 | +0.20% | 4.34 | 7.03% |
| 2025-08-19 | 9.81 | 10.17 | 9.80 | 10.01 | +2.88% | 6.65 | 10.74% |
| 2025-08-18 | 9.41 | 9.73 | 9.40 | 9.73 | +3.51% | 4.35 | 7.32% |
| 2025-08-15 | 9.30 | 9.41 | 9.28 | 9.40 | +0.64% | 1.21 | 2.09% |
| 2025-08-14 | 9.48 | 9.51 | 9.26 | 9.34 | -1.16% | 1.75 | 3.01% |
| 2025-08-13 | 9.47 | 9.50 | 9.40 | 9.45 | -0.21% | 1.28 | 2.19% |
| 2025-08-12 | 9.50 | 9.52 | 9.41 | 9.47 | -0.42% | 1.15 | 1.97% |
| 2025-08-11 | 9.29 | 9.51 | 9.28 | 9.51 | +2.81% | 2.11 | 3.62% |
| 2025-08-08 | 9.40 | 9.41 | 9.24 | 9.25 | -1.49% | 1.09 | 1.89% |
| 2025-08-07 | 9.36 | 9.43 | 9.32 | 9.39 | +0.32% | 1.25 | 2.16% |
| 2025-08-06 | 9.33 | 9.36 | 9.24 | 9.36 | +0.43% | 1.15 | 1.99% |
| 2025-08-05 | 9.25 | 9.32 | 9.24 | 9.32 | +0.76% | 0.85 | 1.48% |
| 2025-08-04 | 9.13 | 9.25 | 9.07 | 9.25 | +0.87% | 0.95 | 1.68% |
| 2025-08-01 | 9.25 | 9.31 | 9.16 | 9.17 | -0.65% | 1.11 | 1.95% |
| 2025-07-31 | 9.37 | 9.44 | 9.21 | 9.23 | -1.70% | 1.43 | 2.48% |
| 2025-07-30 | 9.54 | 9.54 | 9.32 | 9.39 | -1.37% | 1.30 | 2.23% |
| 2025-07-29 | 9.45 | 9.58 | 9.40 | 9.52 | +0.32% | 1.39 | 2.38% |
| 2025-07-28 | 9.54 | 9.56 | 9.45 | 9.49 | 0.00% | 1.44 | 2.45% |
| 2025-07-25 | 9.46 | 9.51 | 9.39 | 9.49 | +0.53% | 1.69 | 2.89% |
| 2025-07-24 | 9.30 | 9.44 | 9.30 | 9.44 | +2.05% | 1.73 | 2.98% |