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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.26 | 8.37 | 8.23 | 8.30 | +0.24% | 0.63 | 1.23% |
| 2025-12-17 | 8.24 | 8.30 | 8.12 | 8.28 | +0.49% | 0.78 | 1.53% |
| 2025-12-16 | 8.42 | 8.45 | 8.23 | 8.24 | -2.14% | 0.90 | 1.76% |
| 2025-12-15 | 8.50 | 8.53 | 8.37 | 8.42 | -1.29% | 0.88 | 1.68% |
| 2025-12-12 | 8.62 | 8.66 | 8.50 | 8.53 | -1.04% | 0.95 | 1.79% |
| 2025-12-11 | 8.86 | 8.90 | 8.62 | 8.62 | -2.71% | 0.82 | 1.52% |
| 2025-12-10 | 8.89 | 8.95 | 8.81 | 8.86 | -0.56% | 0.57 | 1.03% |
| 2025-12-09 | 8.93 | 9.02 | 8.91 | 8.91 | -0.56% | 0.65 | 1.16% |
| 2025-12-08 | 8.93 | 8.98 | 8.91 | 8.96 | 0.00% | 0.87 | 1.58% |
| 2025-12-05 | 8.79 | 8.97 | 8.68 | 8.96 | +1.93% | 0.89 | 1.63% |
| 2025-12-04 | 8.85 | 8.91 | 8.66 | 8.79 | -0.79% | 0.83 | 1.54% |
| 2025-12-03 | 8.96 | 9.01 | 8.83 | 8.86 | -1.66% | 0.89 | 1.63% |
| 2025-12-02 | 9.06 | 9.07 | 8.96 | 9.01 | -0.55% | 0.97 | 1.75% |
| 2025-12-01 | 8.82 | 9.13 | 8.78 | 9.06 | +2.84% | 2.06 | 3.69% |
| 2025-11-28 | 8.69 | 8.83 | 8.69 | 8.81 | +1.38% | 0.76 | 1.40% |
| 2025-11-27 | 8.61 | 8.78 | 8.58 | 8.69 | +0.70% | 0.76 | 1.41% |
| 2025-11-26 | 8.71 | 8.80 | 8.61 | 8.63 | -0.92% | 0.60 | 1.12% |
| 2025-11-25 | 8.59 | 8.76 | 8.51 | 8.71 | +1.87% | 0.82 | 1.52% |
| 2025-11-24 | 8.39 | 8.61 | 8.39 | 8.55 | +2.15% | 0.81 | 1.53% |
| 2025-11-21 | 8.74 | 8.77 | 8.35 | 8.37 | -4.78% | 1.39 | 2.64% |