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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.80 | 8.85 | 8.74 | 8.79 | +0.23% | 0.68 | 1.25% |
| 2025-11-19 | 8.89 | 8.94 | 8.71 | 8.77 | -1.68% | 1.01 | 1.86% |
| 2025-11-18 | 8.95 | 8.96 | 8.87 | 8.92 | -0.45% | 0.78 | 1.42% |
| 2025-11-17 | 8.94 | 8.99 | 8.88 | 8.96 | +0.22% | 0.76 | 1.38% |
| 2025-11-14 | 8.94 | 9.04 | 8.91 | 8.94 | -0.33% | 0.72 | 1.29% |
| 2025-11-13 | 8.93 | 8.98 | 8.86 | 8.97 | +0.22% | 0.70 | 1.26% |
| 2025-11-12 | 8.99 | 9.05 | 8.85 | 8.95 | -0.44% | 0.83 | 1.51% |
| 2025-11-11 | 8.93 | 9.15 | 8.92 | 8.99 | +0.67% | 1.55 | 2.78% |
| 2025-11-10 | 8.89 | 8.93 | 8.88 | 8.93 | +0.45% | 0.75 | 1.36% |
| 2025-11-07 | 8.84 | 8.92 | 8.78 | 8.89 | +0.45% | 0.98 | 1.78% |
| 2025-11-06 | 8.84 | 8.86 | 8.77 | 8.85 | +0.34% | 0.75 | 1.37% |
| 2025-11-05 | 8.70 | 8.83 | 8.67 | 8.82 | +0.80% | 0.71 | 1.31% |
| 2025-11-04 | 8.83 | 8.84 | 8.67 | 8.75 | -1.13% | 1.01 | 1.86% |
| 2025-11-03 | 8.73 | 8.89 | 8.69 | 8.85 | +1.37% | 1.04 | 1.91% |
| 2025-10-31 | 8.72 | 8.79 | 8.71 | 8.73 | +0.23% | 0.91 | 1.68% |
| 2025-10-30 | 8.95 | 8.95 | 8.71 | 8.71 | -2.68% | 1.31 | 2.40% |
| 2025-10-29 | 8.96 | 9.00 | 8.85 | 8.95 | -0.11% | 0.72 | 1.31% |
| 2025-10-28 | 9.00 | 9.03 | 8.93 | 8.96 | -0.67% | 0.72 | 1.30% |
| 2025-10-27 | 8.98 | 9.07 | 8.95 | 9.02 | +0.78% | 0.97 | 1.74% |
| 2025-10-24 | 8.89 | 9.00 | 8.86 | 8.95 | +1.02% | 0.87 | 1.57% |