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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.53 | 8.71 | 8.52 | 8.68 | +2.48% | 0.96 | 1.79% |
| 2026-02-13 | 8.48 | 8.58 | 8.47 | 8.47 | -0.35% | 0.68 | 1.29% |
| 2026-02-12 | 8.56 | 8.58 | 8.47 | 8.50 | -0.70% | 0.61 | 1.15% |
| 2026-02-11 | 8.60 | 8.63 | 8.55 | 8.56 | -0.35% | 0.57 | 1.07% |
| 2026-02-10 | 8.63 | 8.67 | 8.58 | 8.59 | -0.35% | 0.62 | 1.17% |
| 2026-02-09 | 8.55 | 8.66 | 8.55 | 8.62 | +1.53% | 0.67 | 1.26% |
| 2026-02-06 | 8.46 | 8.57 | 8.38 | 8.49 | +0.12% | 0.57 | 1.09% |
| 2026-02-05 | 8.52 | 8.58 | 8.48 | 8.48 | -0.59% | 0.62 | 1.18% |
| 2026-02-04 | 8.52 | 8.58 | 8.48 | 8.53 | -0.12% | 0.83 | 1.57% |
| 2026-02-03 | 8.36 | 8.54 | 8.34 | 8.54 | +2.89% | 0.95 | 1.81% |
| 2026-02-02 | 8.48 | 8.56 | 8.29 | 8.30 | -2.35% | 0.96 | 1.85% |
| 2026-01-30 | 8.52 | 8.59 | 8.39 | 8.50 | -1.05% | 1.03 | 1.96% |
| 2026-01-29 | 8.73 | 8.82 | 8.54 | 8.59 | -2.39% | 1.54 | 2.87% |
| 2026-01-28 | 8.79 | 8.92 | 8.72 | 8.80 | -0.11% | 1.76 | 3.24% |
| 2026-01-27 | 8.74 | 8.84 | 8.44 | 8.81 | +0.80% | 1.60 | 2.99% |
| 2026-01-26 | 8.96 | 8.96 | 8.64 | 8.74 | -4.38% | 2.47 | 4.55% |
| 2026-01-23 | 8.96 | 9.17 | 8.95 | 9.14 | +1.90% | 1.74 | 3.09% |
| 2026-01-22 | 9.00 | 9.00 | 8.91 | 8.97 | +0.34% | 1.00 | 1.81% |
| 2026-01-21 | 8.83 | 8.95 | 8.77 | 8.94 | +0.45% | 1.21 | 2.19% |
| 2026-01-20 | 8.95 | 8.97 | 8.80 | 8.90 | -0.45% | 1.11 | 2.03% |