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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.83 | 8.89 | 8.74 | 8.86 | +0.34% | 0.57 | 1.04% |
| 2025-10-22 | 8.79 | 8.92 | 8.74 | 8.83 | +0.11% | 0.66 | 1.20% |
| 2025-10-21 | 8.70 | 8.83 | 8.65 | 8.82 | +1.73% | 0.74 | 1.37% |
| 2025-10-20 | 8.62 | 8.73 | 8.60 | 8.67 | +1.40% | 0.55 | 1.03% |
| 2025-10-17 | 8.82 | 8.83 | 8.54 | 8.55 | -2.73% | 0.84 | 1.57% |
| 2025-10-16 | 8.91 | 8.93 | 8.78 | 8.79 | -1.68% | 0.78 | 1.43% |
| 2025-10-15 | 8.91 | 8.96 | 8.85 | 8.94 | +0.45% | 0.73 | 1.32% |
| 2025-10-14 | 9.05 | 9.11 | 8.87 | 8.90 | -1.44% | 1.04 | 1.87% |
| 2025-10-13 | 8.90 | 9.05 | 8.61 | 9.03 | -1.20% | 1.24 | 2.26% |
| 2025-10-10 | 9.25 | 9.26 | 9.11 | 9.14 | -1.30% | 1.03 | 1.83% |
| 2025-10-09 | 9.09 | 9.42 | 9.06 | 9.26 | +2.43% | 1.74 | 3.02% |
| 2025-09-30 | 9.00 | 9.07 | 8.96 | 9.04 | +0.56% | 0.95 | 1.71% |
| 2025-09-29 | 9.01 | 9.04 | 8.76 | 8.99 | -0.55% | 1.28 | 2.33% |
| 2025-09-26 | 9.18 | 9.18 | 9.03 | 9.04 | -1.63% | 1.40 | 2.49% |
| 2025-09-25 | 9.41 | 9.41 | 9.19 | 9.19 | -2.44% | 1.33 | 2.32% |
| 2025-09-24 | 9.10 | 9.42 | 9.09 | 9.42 | +2.73% | 1.57 | 2.72% |
| 2025-09-23 | 9.43 | 9.44 | 9.00 | 9.17 | -2.76% | 1.98 | 3.50% |
| 2025-09-22 | 9.31 | 9.53 | 9.31 | 9.43 | +1.29% | 1.38 | 2.36% |
| 2025-09-19 | 9.41 | 9.50 | 9.28 | 9.31 | -1.17% | 1.31 | 2.26% |
| 2025-09-18 | 9.56 | 9.65 | 9.34 | 9.42 | -2.08% | 2.22 | 3.76% |