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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.95 | 14.40 | 13.77 | 14.15 | +1.09% | 1.01 | 1.62% |
| 2025-05-26 | 14.30 | 14.45 | 13.85 | 13.99 | -1.94% | 0.74 | 1.18% |
| 2025-05-23 | 14.30 | 14.47 | 14.25 | 14.27 | -0.20% | 0.40 | 0.62% |
| 2025-05-22 | 14.42 | 14.49 | 14.15 | 14.30 | -1.12% | 0.44 | 0.69% |
| 2025-05-21 | 14.47 | 14.50 | 14.17 | 14.46 | +0.20% | 0.53 | 0.84% |
| 2025-05-20 | 14.20 | 14.47 | 14.19 | 14.43 | +1.34% | 0.52 | 0.82% |
| 2025-05-19 | 14.08 | 14.29 | 13.86 | 14.24 | +1.15% | 0.47 | 0.74% |
| 2025-05-16 | 14.00 | 14.16 | 13.90 | 14.08 | +0.68% | 0.31 | 0.50% |
| 2025-05-15 | 14.07 | 14.19 | 13.83 | 13.98 | -0.54% | 0.51 | 0.82% |
| 2025-05-14 | 14.13 | 14.14 | 13.98 | 14.06 | -0.47% | 0.27 | 0.43% |
| 2025-05-13 | 14.11 | 14.21 | 13.98 | 14.13 | +0.68% | 0.37 | 0.59% |
| 2025-05-12 | 14.23 | 14.29 | 14.01 | 14.03 | -1.47% | 0.43 | 0.69% |
| 2025-05-09 | 14.28 | 14.33 | 14.12 | 14.24 | -0.20% | 0.26 | 0.42% |
| 2025-05-08 | 14.31 | 14.33 | 14.14 | 14.27 | -0.60% | 0.33 | 0.52% |
| 2025-05-07 | 14.31 | 14.38 | 14.18 | 14.36 | +1.07% | 0.57 | 0.90% |
| 2025-05-06 | 14.17 | 14.34 | 13.74 | 14.20 | +1.71% | 0.68 | 1.10% |