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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.62 | 9.66 | 9.55 | 9.62 | 0.00% | 2.02 | 3.41% |
| 2025-09-16 | 9.13 | 9.63 | 9.10 | 9.62 | +5.48% | 3.06 | 5.28% |
| 2025-09-15 | 9.25 | 9.26 | 9.11 | 9.12 | -0.87% | 0.92 | 1.63% |
| 2025-09-12 | 9.26 | 9.32 | 9.19 | 9.20 | -0.54% | 1.22 | 2.13% |
| 2025-09-11 | 9.10 | 9.26 | 8.98 | 9.25 | +1.87% | 1.40 | 2.48% |
| 2025-09-10 | 9.13 | 9.16 | 9.05 | 9.08 | -0.55% | 0.88 | 1.56% |
| 2025-09-09 | 9.28 | 9.29 | 9.08 | 9.13 | -2.04% | 1.26 | 2.22% |
| 2025-09-08 | 9.30 | 9.38 | 9.22 | 9.32 | 0.00% | 1.37 | 2.39% |
| 2025-09-05 | 9.07 | 9.32 | 9.01 | 9.32 | +2.87% | 1.54 | 2.71% |
| 2025-09-04 | 9.20 | 9.35 | 8.92 | 9.06 | -1.20% | 1.92 | 3.39% |
| 2025-09-03 | 9.40 | 9.45 | 9.12 | 9.17 | -2.34% | 1.86 | 3.23% |
| 2025-09-02 | 9.76 | 9.77 | 9.29 | 9.39 | -3.99% | 2.79 | 4.78% |
| 2025-09-01 | 9.73 | 9.83 | 9.68 | 9.78 | +0.72% | 1.75 | 2.90% |
| 2025-08-29 | 9.88 | 9.88 | 9.69 | 9.71 | -1.92% | 2.05 | 3.41% |
| 2025-08-28 | 9.66 | 9.91 | 9.45 | 9.90 | +2.17% | 3.63 | 6.04% |
| 2025-08-27 | 10.01 | 10.06 | 9.67 | 9.69 | -3.10% | 3.52 | 5.73% |
| 2025-08-26 | 9.79 | 10.06 | 9.78 | 10.00 | +1.32% | 4.11 | 6.67% |
| 2025-08-25 | 9.99 | 10.09 | 9.80 | 9.87 | -0.50% | 3.23 | 5.28% |
| 2025-08-22 | 9.83 | 9.95 | 9.83 | 9.92 | +0.30% | 2.85 | 4.66% |
| 2025-08-21 | 10.23 | 10.27 | 9.84 | 9.89 | -1.40% | 3.97 | 6.42% |