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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.68 | 12.76 | 12.50 | 12.76 | +2.24% | 0.36 | 0.62% |
| 2026-03-23 | 12.98 | 12.98 | 12.39 | 12.48 | -4.22% | 0.48 | 0.84% |
| 2026-03-20 | 13.19 | 13.22 | 13.00 | 13.03 | -1.29% | 0.39 | 0.66% |
| 2026-03-19 | 13.44 | 13.47 | 13.15 | 13.20 | -2.37% | 0.53 | 0.88% |
| 2026-03-18 | 13.56 | 13.60 | 13.39 | 13.52 | -0.22% | 0.34 | 0.55% |
| 2026-03-17 | 13.76 | 13.91 | 13.52 | 13.55 | -1.74% | 0.54 | 0.87% |
| 2026-03-16 | 14.04 | 14.31 | 13.69 | 13.79 | -1.78% | 0.86 | 1.36% |
| 2026-03-13 | 14.07 | 14.39 | 14.03 | 14.04 | 0.00% | 0.94 | 1.47% |
| 2026-03-12 | 14.08 | 14.16 | 13.88 | 14.04 | +0.07% | 0.73 | 1.14% |
| 2026-03-11 | 14.05 | 14.08 | 13.86 | 14.03 | +0.14% | 0.38 | 0.61% |
| 2026-03-10 | 14.05 | 14.07 | 13.85 | 14.01 | -0.36% | 0.41 | 0.64% |
| 2026-03-09 | 14.20 | 14.55 | 14.03 | 14.06 | -1.13% | 0.66 | 1.03% |
| 2026-03-06 | 13.85 | 14.29 | 13.80 | 14.22 | +2.52% | 0.61 | 0.95% |
| 2026-03-05 | 14.10 | 14.14 | 13.78 | 13.87 | -1.14% | 0.53 | 0.84% |
| 2026-03-04 | 13.99 | 14.14 | 13.87 | 14.03 | +0.29% | 0.51 | 0.81% |
| 2026-03-03 | 14.43 | 14.44 | 13.96 | 13.99 | -2.64% | 0.63 | 0.98% |
| 2026-03-02 | 14.10 | 14.49 | 13.96 | 14.37 | +1.48% | 0.91 | 1.40% |
| 2026-02-27 | 14.02 | 14.23 | 13.97 | 14.16 | +0.78% | 0.65 | 1.01% |
| 2026-02-26 | 13.90 | 14.06 | 13.81 | 14.05 | +1.08% | 0.75 | 1.18% |
| 2026-02-25 | 13.72 | 14.15 | 13.72 | 13.90 | +1.53% | 1.33 | 2.09% |