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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.12 | 14.19 | 14.01 | 14.18 | +0.13% | 0.46 | 0.73% |
| 2025-06-24 | 13.86 | 14.19 | 13.58 | 14.16 | +2.42% | 0.35 | 0.56% |
| 2025-06-23 | 13.98 | 14.05 | 13.79 | 13.82 | -1.76% | 0.36 | 0.58% |
| 2025-06-20 | 13.98 | 14.12 | 13.92 | 14.07 | +0.82% | 0.25 | 0.40% |
| 2025-06-19 | 14.13 | 14.19 | 13.85 | 13.96 | -1.28% | 0.42 | 0.67% |
| 2025-06-18 | 14.55 | 14.58 | 14.12 | 14.14 | -2.88% | 0.59 | 0.93% |
| 2025-06-17 | 14.73 | 14.94 | 14.48 | 14.56 | -1.17% | 0.52 | 0.81% |
| 2025-06-16 | 14.67 | 14.87 | 14.53 | 14.73 | +0.65% | 0.57 | 0.88% |
| 2025-06-13 | 14.54 | 14.71 | 14.41 | 14.63 | +0.39% | 0.50 | 0.77% |
| 2025-06-12 | 14.46 | 14.62 | 14.38 | 14.58 | +0.92% | 0.43 | 0.67% |
| 2025-06-11 | 14.42 | 14.48 | 14.35 | 14.44 | +0.13% | 0.29 | 0.46% |
| 2025-06-10 | 14.50 | 14.61 | 14.32 | 14.42 | -0.26% | 0.55 | 0.85% |
| 2025-06-09 | 14.54 | 14.55 | 14.31 | 14.46 | -0.66% | 0.52 | 0.81% |
| 2025-06-06 | 14.44 | 14.61 | 14.32 | 14.56 | +2.35% | 0.61 | 0.96% |
| 2025-06-05 | 14.31 | 14.39 | 14.19 | 14.22 | -0.33% | 0.38 | 0.61% |
| 2025-06-04 | 14.21 | 14.31 | 14.14 | 14.27 | +0.47% | 0.45 | 0.71% |
| 2025-06-03 | 14.09 | 14.24 | 13.85 | 14.20 | +1.15% | 0.47 | 0.76% |
| 2025-05-30 | 14.01 | 14.14 | 13.96 | 14.04 | 0.00% | 0.30 | 0.48% |
| 2025-05-29 | 14.19 | 14.23 | 13.98 | 14.04 | -0.94% | 0.58 | 0.93% |
| 2025-05-28 | 14.23 | 14.25 | 13.91 | 14.18 | +0.20% | 0.62 | 0.99% |