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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.79 | 9.37 | 8.66 | 9.12 | +3.85% | 4.46 | 7.89% |
| 2025-05-26 | 8.66 | 8.81 | 8.63 | 8.79 | +0.80% | 1.64 | 3.03% |
| 2025-05-23 | 8.98 | 9.11 | 8.71 | 8.72 | -3.95% | 3.39 | 6.14% |
| 2025-05-22 | 8.84 | 9.15 | 8.71 | 9.07 | +2.70% | 4.16 | 7.46% |
| 2025-05-21 | 8.95 | 9.04 | 8.79 | 8.84 | -2.31% | 2.24 | 4.07% |
| 2025-05-20 | 8.71 | 9.06 | 8.63 | 9.04 | +4.00% | 2.52 | 4.57% |
| 2025-05-19 | 8.64 | 8.74 | 8.53 | 8.70 | +0.92% | 0.91 | 1.70% |
| 2025-05-16 | 8.63 | 8.76 | 8.59 | 8.62 | -0.12% | 0.85 | 1.57% |
| 2025-05-15 | 8.77 | 8.81 | 8.62 | 8.63 | -2.03% | 0.93 | 1.72% |
| 2025-05-14 | 8.79 | 8.87 | 8.73 | 8.81 | -0.11% | 0.99 | 1.81% |
| 2025-05-13 | 9.00 | 9.01 | 8.78 | 8.82 | -1.01% | 1.17 | 2.12% |
| 2025-05-12 | 8.86 | 8.90 | 8.80 | 8.90 | +1.59% | 1.17 | 2.13% |
| 2025-05-09 | 8.91 | 8.91 | 8.71 | 8.77 | -2.11% | 1.23 | 2.25% |
| 2025-05-08 | 8.74 | 8.98 | 8.74 | 8.95 | +1.81% | 1.55 | 2.81% |
| 2025-05-07 | 8.86 | 8.91 | 8.69 | 8.80 | +0.23% | 1.62 | 2.97% |
| 2025-05-06 | 8.59 | 8.78 | 8.53 | 8.78 | +3.04% | 1.47 | 2.72% |