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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.74 | 14.97 | 14.68 | 14.93 | +1.53% | 0.65 | 0.95% |
| 2025-08-19 | 14.90 | 14.97 | 14.58 | 14.71 | -1.18% | 0.76 | 1.11% |
| 2025-08-18 | 14.83 | 15.01 | 14.74 | 14.88 | +0.71% | 0.93 | 1.31% |
| 2025-08-15 | 14.64 | 14.94 | 14.58 | 14.78 | +0.91% | 0.53 | 0.75% |
| 2025-08-14 | 15.02 | 15.06 | 14.61 | 14.64 | -1.92% | 0.58 | 0.82% |
| 2025-08-13 | 15.15 | 15.22 | 14.81 | 14.93 | -1.45% | 0.69 | 0.97% |
| 2025-08-12 | 14.84 | 15.21 | 14.77 | 15.15 | +2.98% | 0.84 | 1.18% |
| 2025-08-11 | 14.58 | 14.74 | 14.40 | 14.71 | +1.31% | 0.82 | 1.18% |
| 2025-08-08 | 14.50 | 14.66 | 14.19 | 14.52 | -2.37% | 1.30 | 1.89% |
| 2025-08-07 | 14.78 | 14.92 | 14.69 | 14.87 | +0.65% | 0.39 | 0.56% |
| 2025-08-06 | 14.94 | 14.94 | 14.67 | 14.78 | -0.26% | 0.36 | 0.55% |
| 2025-08-05 | 14.78 | 14.91 | 14.75 | 14.81 | +0.13% | 0.35 | 0.53% |
| 2025-08-04 | 14.46 | 14.88 | 14.34 | 14.80 | +2.38% | 0.46 | 0.71% |
| 2025-08-01 | 14.33 | 14.52 | 14.30 | 14.45 | +0.93% | 0.26 | 0.41% |
| 2025-07-31 | 14.60 | 14.60 | 14.19 | 14.32 | -1.90% | 0.60 | 0.94% |
| 2025-07-30 | 14.48 | 14.69 | 14.46 | 14.60 | +0.79% | 0.45 | 0.69% |
| 2025-07-29 | 14.84 | 14.87 | 14.44 | 14.48 | -2.94% | 0.83 | 1.29% |
| 2025-07-28 | 14.80 | 15.06 | 14.08 | 14.92 | -0.38% | 0.84 | 1.29% |
| 2025-07-25 | 14.76 | 15.08 | 14.72 | 14.98 | +1.29% | 0.68 | 1.02% |
| 2025-07-24 | 14.81 | 14.86 | 14.53 | 14.79 | +0.32% | 0.43 | 0.66% |