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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.37 | 9.39 | 9.24 | 9.25 | -1.18% | 1.30 | 2.26% |
| 2025-07-22 | 9.49 | 9.49 | 9.32 | 9.36 | -1.06% | 1.40 | 2.41% |
| 2025-07-21 | 9.38 | 9.46 | 9.34 | 9.46 | +0.75% | 1.19 | 2.04% |
| 2025-07-18 | 9.43 | 9.48 | 9.34 | 9.39 | -0.53% | 1.09 | 1.88% |
| 2025-07-17 | 9.31 | 9.51 | 9.27 | 9.44 | +1.51% | 1.50 | 2.58% |
| 2025-07-16 | 9.28 | 9.35 | 9.21 | 9.30 | +0.22% | 1.13 | 1.96% |
| 2025-07-15 | 9.42 | 9.43 | 9.20 | 9.28 | -2.52% | 2.41 | 4.20% |
| 2025-07-14 | 9.48 | 9.56 | 9.43 | 9.52 | +0.21% | 1.31 | 2.22% |
| 2025-07-11 | 9.62 | 9.63 | 9.35 | 9.50 | -1.86% | 3.37 | 5.77% |
| 2025-07-10 | 9.74 | 9.77 | 9.60 | 9.68 | -0.51% | 1.37 | 2.30% |
| 2025-07-09 | 9.79 | 9.86 | 9.71 | 9.73 | -0.92% | 1.76 | 2.91% |
| 2025-07-08 | 9.66 | 9.83 | 9.63 | 9.82 | +1.97% | 1.98 | 3.29% |
| 2025-07-07 | 9.66 | 9.66 | 9.57 | 9.63 | +0.42% | 1.07 | 1.79% |
| 2025-07-04 | 9.84 | 9.84 | 9.59 | 9.59 | -2.44% | 2.58 | 4.33% |
| 2025-07-03 | 9.80 | 9.84 | 9.72 | 9.83 | +0.10% | 2.05 | 3.39% |
| 2025-07-02 | 10.00 | 10.12 | 9.75 | 9.82 | -1.60% | 3.44 | 5.64% |
| 2025-07-01 | 10.08 | 10.16 | 9.88 | 9.98 | -0.99% | 2.64 | 4.28% |
| 2025-06-30 | 9.89 | 10.17 | 9.89 | 10.08 | +1.61% | 3.24 | 5.21% |
| 2025-06-27 | 10.19 | 10.24 | 9.89 | 9.92 | -1.20% | 4.01 | 6.49% |
| 2025-06-26 | 10.18 | 10.22 | 10.03 | 10.04 | -1.95% | 4.29 | 6.88% |