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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.77 | 7.92 | 7.52 | 7.92 | +3.80% | 1.77 | 3.72% |
| 2026-03-23 | 8.10 | 8.20 | 7.55 | 7.63 | -8.40% | 3.17 | 6.53% |
| 2026-03-20 | 8.77 | 8.91 | 8.31 | 8.33 | -4.47% | 2.89 | 5.43% |
| 2026-03-19 | 8.75 | 8.93 | 8.69 | 8.72 | -2.35% | 1.89 | 3.48% |
| 2026-03-18 | 8.79 | 8.99 | 8.71 | 8.93 | +2.17% | 2.52 | 4.60% |
| 2026-03-17 | 9.14 | 9.19 | 8.71 | 8.74 | -3.43% | 2.36 | 4.30% |
| 2026-03-16 | 9.18 | 9.22 | 9.01 | 9.05 | -2.06% | 3.21 | 5.72% |
| 2026-03-13 | 9.20 | 9.58 | 9.13 | 9.24 | -0.32% | 6.05 | 10.42% |
| 2026-03-12 | 8.67 | 9.57 | 8.66 | 9.27 | +5.82% | 8.09 | 14.26% |
| 2026-03-11 | 8.61 | 8.90 | 8.57 | 8.76 | +1.62% | 3.22 | 5.96% |
| 2026-03-10 | 8.63 | 8.77 | 8.59 | 8.62 | -0.12% | 2.61 | 4.89% |
| 2026-03-09 | 8.55 | 8.67 | 8.44 | 8.63 | -2.15% | 4.62 | 8.73% |
| 2026-03-06 | 9.39 | 9.39 | 8.75 | 8.82 | +0.68% | 8.01 | 14.32% |
| 2026-03-05 | 8.60 | 8.76 | 8.60 | 8.76 | +10.05% | 1.40 | 2.60% |
| 2026-03-04 | 8.03 | 8.12 | 7.93 | 7.96 | -1.85% | 1.04 | 2.10% |
| 2026-03-03 | 8.53 | 8.60 | 8.08 | 8.11 | -5.15% | 1.73 | 3.38% |
| 2026-03-02 | 8.67 | 8.72 | 8.46 | 8.55 | -2.29% | 1.12 | 2.12% |
| 2026-02-27 | 8.76 | 8.77 | 8.66 | 8.75 | -0.46% | 0.81 | 1.51% |
| 2026-02-26 | 8.67 | 8.82 | 8.66 | 8.79 | +1.38% | 0.99 | 1.83% |
| 2026-02-25 | 8.68 | 8.74 | 8.66 | 8.67 | -0.12% | 0.82 | 1.52% |