国光股份 sz.002749
9.75
-1.52%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.00 | 10.00 | 9.72 | 9.75 | -1.52% | 0.14 | 0.26% |
| 2026-05-22 | 9.80 | 10.03 | 9.71 | 9.90 | +1.85% | 0.20 | 0.37% |
| 2026-05-21 | 11.90 | 11.96 | 11.76 | 11.86 | -0.17% | 0.19 | 0.35% |
| 2026-05-20 | 12.00 | 12.03 | 11.85 | 11.88 | -0.67% | 0.29 | 0.54% |
| 2026-05-19 | 12.07 | 12.11 | 11.95 | 11.96 | -0.33% | 0.21 | 0.38% |
| 2026-05-18 | 12.10 | 12.14 | 11.91 | 12.00 | -1.15% | 0.21 | 0.38% |
| 2026-05-15 | 12.23 | 12.31 | 12.13 | 12.14 | -0.74% | 0.19 | 0.35% |
| 2026-05-14 | 12.43 | 12.43 | 12.23 | 12.23 | -1.69% | 0.20 | 0.37% |
| 2026-05-13 | 12.44 | 12.50 | 12.40 | 12.44 | -0.40% | 0.15 | 0.26% |
| 2026-05-12 | 12.64 | 12.73 | 12.48 | 12.49 | -1.65% | 0.19 | 0.33% |
| 2026-05-11 | 12.58 | 12.77 | 12.50 | 12.70 | +0.63% | 0.32 | 0.55% |
| 2026-05-08 | 12.75 | 12.79 | 12.53 | 12.62 | -1.02% | 0.19 | 0.33% |
| 2026-05-07 | 12.63 | 12.78 | 12.58 | 12.75 | +0.79% | 0.22 | 0.38% |
| 2026-05-06 | 12.68 | 12.71 | 12.55 | 12.65 | -0.71% | 0.26 | 0.45% |
| 2026-04-30 | 12.70 | 12.80 | 12.67 | 12.74 | -0.39% | 0.18 | 0.32% |
| 2026-04-29 | 12.76 | 12.85 | 12.63 | 12.79 | +0.16% | 0.23 | 0.39% |
| 2026-04-28 | 12.54 | 12.80 | 12.50 | 12.77 | +1.83% | 0.28 | 0.50% |
| 2026-04-27 | 12.75 | 12.75 | 12.48 | 12.54 | -1.26% | 0.25 | 0.45% |
| 2026-04-24 | 12.68 | 12.73 | 12.54 | 12.70 | +0.32% | 0.34 | 0.59% |
| 2026-04-23 | 12.32 | 12.80 | 12.30 | 12.66 | +2.26% | 0.45 | 0.79% |