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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.86 | 8.96 | 8.82 | 8.94 | +0.90% | 1.32 | 2.40% |
| 2026-01-16 | 8.88 | 8.90 | 8.75 | 8.86 | +0.11% | 1.28 | 2.35% |
| 2026-01-15 | 8.71 | 8.85 | 8.68 | 8.85 | +1.03% | 1.29 | 2.38% |
| 2026-01-14 | 8.73 | 8.89 | 8.64 | 8.76 | +0.46% | 1.53 | 2.82% |
| 2026-01-13 | 8.93 | 8.97 | 8.70 | 8.72 | -2.13% | 1.46 | 2.68% |
| 2026-01-12 | 8.74 | 8.91 | 8.71 | 8.91 | +1.71% | 1.69 | 3.09% |
| 2026-01-09 | 8.62 | 8.76 | 8.60 | 8.76 | +1.51% | 1.43 | 2.66% |
| 2026-01-08 | 8.55 | 8.66 | 8.53 | 8.63 | +0.70% | 1.10 | 2.06% |
| 2026-01-07 | 8.65 | 8.68 | 8.53 | 8.57 | -0.70% | 0.90 | 1.69% |
| 2026-01-06 | 8.53 | 8.64 | 8.51 | 8.63 | +1.41% | 1.02 | 1.91% |
| 2026-01-05 | 8.46 | 8.52 | 8.42 | 8.51 | +0.59% | 0.81 | 1.54% |
| 2025-12-31 | 8.45 | 8.49 | 8.35 | 8.46 | +0.59% | 0.82 | 1.58% |
| 2025-12-30 | 8.43 | 8.52 | 8.41 | 8.41 | -0.83% | 0.62 | 1.18% |
| 2025-12-29 | 8.43 | 8.54 | 8.38 | 8.48 | +0.59% | 0.93 | 1.78% |
| 2025-12-26 | 8.45 | 8.50 | 8.38 | 8.43 | -0.47% | 0.64 | 1.23% |
| 2025-12-25 | 8.44 | 8.50 | 8.38 | 8.47 | +0.24% | 0.69 | 1.32% |
| 2025-12-24 | 8.30 | 8.47 | 8.26 | 8.45 | +2.05% | 0.84 | 1.61% |
| 2025-12-23 | 8.35 | 8.36 | 8.26 | 8.28 | -0.96% | 0.59 | 1.15% |
| 2025-12-22 | 8.44 | 8.47 | 8.35 | 8.36 | -0.36% | 0.71 | 1.36% |
| 2025-12-19 | 8.30 | 8.42 | 8.29 | 8.39 | +1.08% | 0.66 | 1.27% |