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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.24 | 13.49 | 13.20 | 13.49 | +1.89% | 0.58 | 0.95% |
| 2026-01-16 | 13.29 | 13.30 | 13.21 | 13.24 | -0.30% | 0.25 | 0.42% |
| 2026-01-15 | 13.21 | 13.29 | 13.13 | 13.28 | +0.84% | 0.45 | 0.74% |
| 2026-01-14 | 13.18 | 13.22 | 13.11 | 13.17 | -0.08% | 0.41 | 0.69% |
| 2026-01-13 | 13.31 | 13.32 | 13.15 | 13.18 | -0.45% | 0.71 | 1.19% |
| 2026-01-12 | 13.29 | 13.33 | 13.22 | 13.24 | -0.08% | 0.43 | 0.71% |
| 2026-01-09 | 13.25 | 13.29 | 13.18 | 13.25 | -0.15% | 0.28 | 0.47% |
| 2026-01-08 | 13.20 | 13.27 | 13.17 | 13.27 | +0.23% | 0.24 | 0.40% |
| 2026-01-07 | 13.29 | 13.30 | 13.16 | 13.24 | -0.45% | 0.42 | 0.70% |
| 2026-01-06 | 13.44 | 13.49 | 13.15 | 13.30 | -0.82% | 0.70 | 1.16% |
| 2026-01-05 | 13.32 | 13.55 | 13.27 | 13.41 | +0.60% | 0.52 | 0.85% |
| 2025-12-31 | 13.35 | 13.41 | 13.13 | 13.33 | +1.21% | 0.66 | 1.10% |
| 2025-12-30 | 14.00 | 14.04 | 13.11 | 13.17 | -5.59% | 1.26 | 2.07% |
| 2025-12-29 | 13.92 | 14.08 | 13.81 | 13.95 | +0.14% | 0.36 | 0.56% |
| 2025-12-26 | 14.22 | 14.23 | 13.81 | 13.93 | -1.55% | 0.38 | 0.60% |
| 2025-12-25 | 13.98 | 14.21 | 13.89 | 14.15 | +1.73% | 0.22 | 0.34% |
| 2025-12-24 | 13.96 | 14.00 | 13.86 | 13.91 | -0.29% | 0.11 | 0.18% |
| 2025-12-23 | 13.99 | 14.00 | 13.89 | 13.95 | 0.00% | 0.11 | 0.18% |
| 2025-12-22 | 14.00 | 14.06 | 13.95 | 13.95 | -0.29% | 0.17 | 0.27% |
| 2025-12-19 | 13.84 | 14.04 | 13.81 | 13.99 | +1.30% | 0.16 | 0.26% |