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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.04 | 10.30 | 10.00 | 10.24 | +1.19% | 6.41 | 10.20% |
| 2025-06-24 | 10.17 | 10.20 | 9.97 | 10.12 | +0.50% | 6.30 | 10.13% |
| 2025-06-23 | 9.53 | 10.45 | 9.41 | 10.07 | +6.00% | 8.12 | 13.01% |
| 2025-06-20 | 9.81 | 10.05 | 9.50 | 9.50 | -3.55% | 5.01 | 8.38% |
| 2025-06-19 | 10.20 | 10.21 | 9.77 | 9.85 | -5.11% | 8.07 | 13.11% |
| 2025-06-18 | 10.27 | 10.66 | 10.21 | 10.38 | -0.95% | 8.22 | 12.77% |
| 2025-06-17 | 10.05 | 10.68 | 9.94 | 10.48 | +3.15% | 10.87 | 16.99% |
| 2025-06-16 | 9.86 | 10.44 | 9.86 | 10.16 | +0.99% | 9.12 | 14.54% |
| 2025-06-13 | 9.74 | 10.44 | 9.53 | 10.06 | +2.03% | 14.26 | 22.93% |
| 2025-06-12 | 9.28 | 9.86 | 9.28 | 9.86 | +9.99% | 7.00 | 11.53% |
| 2025-06-11 | 8.91 | 9.02 | 8.87 | 8.96 | +0.11% | 0.97 | 1.75% |
| 2025-06-10 | 9.10 | 9.12 | 8.83 | 8.95 | -1.75% | 1.84 | 3.30% |
| 2025-06-09 | 9.08 | 9.14 | 9.06 | 9.11 | +0.44% | 1.26 | 2.22% |
| 2025-06-06 | 9.18 | 9.18 | 9.03 | 9.07 | -0.98% | 1.41 | 2.50% |
| 2025-06-05 | 9.07 | 9.18 | 9.04 | 9.16 | +0.99% | 1.71 | 3.00% |
| 2025-06-04 | 8.97 | 9.14 | 8.93 | 9.07 | +1.33% | 1.48 | 2.62% |
| 2025-06-03 | 8.93 | 9.05 | 8.93 | 8.95 | -0.55% | 1.40 | 2.51% |
| 2025-05-30 | 9.26 | 9.28 | 8.98 | 9.00 | -2.79% | 2.41 | 4.27% |
| 2025-05-29 | 9.23 | 9.40 | 9.08 | 9.26 | +1.75% | 3.38 | 5.88% |
| 2025-05-28 | 9.05 | 9.35 | 9.02 | 9.10 | -0.22% | 4.00 | 7.01% |