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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.15 | 8.31 | 8.11 | 8.30 | +1.72% | 1.10 | 2.15% |
| 2026-04-21 | 8.23 | 8.24 | 8.08 | 8.16 | -1.09% | 0.89 | 1.78% |
| 2026-04-20 | 8.22 | 8.33 | 8.18 | 8.25 | +0.36% | 0.98 | 1.92% |
| 2026-04-17 | 8.07 | 8.24 | 8.05 | 8.22 | +1.48% | 1.14 | 2.25% |
| 2026-04-16 | 8.08 | 8.12 | 8.03 | 8.10 | +0.50% | 0.87 | 1.75% |
| 2026-04-15 | 8.06 | 8.15 | 8.01 | 8.06 | -0.37% | 0.94 | 1.89% |
| 2026-04-14 | 8.23 | 8.25 | 8.00 | 8.09 | -0.74% | 1.15 | 2.29% |
| 2026-04-13 | 8.15 | 8.24 | 8.07 | 8.15 | +0.37% | 1.06 | 2.10% |
| 2026-04-10 | 8.30 | 8.30 | 8.12 | 8.12 | -0.25% | 1.37 | 2.71% |
| 2026-04-09 | 8.19 | 8.30 | 8.09 | 8.14 | -2.28% | 2.20 | 4.35% |
| 2026-04-08 | 7.76 | 8.33 | 7.76 | 8.33 | +10.04% | 2.42 | 4.83% |
| 2026-04-07 | 7.48 | 7.61 | 7.47 | 7.57 | +1.47% | 0.63 | 1.35% |
| 2026-04-03 | 7.62 | 7.65 | 7.45 | 7.46 | -1.45% | 0.76 | 1.64% |
| 2026-04-02 | 7.72 | 7.81 | 7.50 | 7.57 | -2.82% | 1.01 | 2.14% |
| 2026-04-01 | 7.74 | 7.84 | 7.69 | 7.79 | +2.63% | 0.92 | 1.92% |
| 2026-03-31 | 7.71 | 7.84 | 7.59 | 7.59 | -2.57% | 1.08 | 2.27% |
| 2026-03-30 | 7.71 | 7.83 | 7.55 | 7.79 | -1.27% | 1.26 | 2.65% |
| 2026-03-27 | 7.70 | 7.90 | 7.63 | 7.89 | +0.77% | 1.00 | 2.06% |
| 2026-03-26 | 8.12 | 8.13 | 7.78 | 7.83 | -3.57% | 1.37 | 2.80% |
| 2026-03-25 | 7.94 | 8.18 | 7.94 | 8.12 | +2.53% | 1.56 | 3.11% |