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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.95 | 15.26 | 14.72 | 14.74 | -1.21% | 0.58 | 0.88% |
| 2025-07-22 | 14.88 | 14.93 | 14.71 | 14.92 | +0.45% | 0.45 | 0.68% |
| 2025-07-21 | 14.64 | 14.85 | 14.63 | 14.85 | +1.57% | 0.45 | 0.69% |
| 2025-07-18 | 14.78 | 14.81 | 14.51 | 14.62 | -0.13% | 0.33 | 0.51% |
| 2025-07-17 | 14.72 | 14.77 | 14.57 | 14.64 | -0.20% | 0.34 | 0.52% |
| 2025-07-16 | 14.60 | 14.68 | 14.50 | 14.67 | +0.98% | 0.29 | 0.45% |
| 2025-07-15 | 14.64 | 14.64 | 14.48 | 14.53 | -0.98% | 0.24 | 0.37% |
| 2025-07-14 | 14.57 | 14.68 | 14.52 | 14.67 | +0.98% | 0.46 | 0.71% |
| 2025-07-11 | 14.60 | 14.69 | 14.44 | 14.53 | -0.13% | 0.39 | 0.60% |
| 2025-07-10 | 14.54 | 14.61 | 14.45 | 14.55 | +0.46% | 0.26 | 0.40% |
| 2025-07-09 | 14.60 | 14.60 | 14.42 | 14.48 | -0.26% | 0.23 | 0.36% |
| 2025-07-08 | 14.60 | 14.68 | 14.50 | 14.52 | -0.26% | 0.27 | 0.41% |
| 2025-07-07 | 14.46 | 14.64 | 14.39 | 14.56 | +1.06% | 0.53 | 0.82% |
| 2025-07-04 | 14.47 | 14.50 | 14.31 | 14.40 | -0.53% | 0.41 | 0.64% |
| 2025-07-03 | 14.43 | 14.51 | 14.36 | 14.48 | +0.33% | 0.20 | 0.31% |
| 2025-07-02 | 14.41 | 14.52 | 14.28 | 14.43 | +0.87% | 0.48 | 0.76% |
| 2025-07-01 | 14.31 | 14.31 | 14.14 | 14.31 | +0.54% | 0.27 | 0.43% |
| 2025-06-30 | 14.13 | 14.37 | 14.12 | 14.23 | +0.61% | 0.29 | 0.46% |
| 2025-06-27 | 14.04 | 14.24 | 13.99 | 14.15 | +1.16% | 0.38 | 0.60% |
| 2025-06-26 | 14.24 | 14.24 | 13.85 | 13.98 | -1.35% | 0.42 | 0.68% |