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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.33 | 12.42 | 12.21 | 12.38 | +0.49% | 0.30 | 0.54% |
| 2026-04-21 | 12.33 | 12.36 | 12.18 | 12.32 | -0.40% | 0.33 | 0.59% |
| 2026-04-20 | 12.29 | 12.40 | 12.10 | 12.37 | -5.21% | 1.00 | 1.81% |
| 2026-04-17 | 13.36 | 13.46 | 12.96 | 13.05 | -2.76% | 0.71 | 1.19% |
| 2026-04-16 | 13.16 | 13.50 | 13.13 | 13.42 | +2.29% | 0.37 | 0.62% |
| 2026-04-15 | 13.20 | 13.20 | 13.06 | 13.12 | +0.08% | 0.15 | 0.25% |
| 2026-04-14 | 13.20 | 13.22 | 13.01 | 13.11 | -0.53% | 0.19 | 0.32% |
| 2026-04-13 | 13.21 | 13.21 | 13.05 | 13.18 | -0.38% | 0.16 | 0.27% |
| 2026-04-10 | 13.25 | 13.35 | 13.17 | 13.23 | +0.15% | 0.17 | 0.27% |
| 2026-04-09 | 13.20 | 13.26 | 13.15 | 13.21 | -0.45% | 0.15 | 0.24% |
| 2026-04-08 | 13.22 | 13.27 | 13.11 | 13.27 | +1.07% | 0.34 | 0.56% |
| 2026-04-07 | 12.81 | 13.20 | 12.81 | 13.13 | +2.42% | 0.26 | 0.44% |
| 2026-04-03 | 13.02 | 13.07 | 12.77 | 12.82 | -1.69% | 0.16 | 0.28% |
| 2026-04-02 | 13.12 | 13.20 | 13.03 | 13.04 | -0.69% | 0.21 | 0.35% |
| 2026-04-01 | 13.19 | 13.25 | 13.00 | 13.13 | -0.08% | 0.22 | 0.37% |
| 2026-03-31 | 13.25 | 13.28 | 12.98 | 13.14 | -1.05% | 0.29 | 0.49% |
| 2026-03-30 | 12.97 | 13.29 | 12.86 | 13.28 | +2.23% | 0.31 | 0.52% |
| 2026-03-27 | 12.68 | 13.00 | 12.68 | 12.99 | +1.25% | 0.24 | 0.41% |
| 2026-03-26 | 12.87 | 13.00 | 12.74 | 12.83 | -0.39% | 0.19 | 0.33% |
| 2026-03-25 | 12.78 | 12.95 | 12.71 | 12.88 | +0.94% | 0.22 | 0.38% |