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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.67 | 13.88 | 13.67 | 13.81 | +0.73% | 0.14 | 0.23% |
| 2025-12-17 | 13.53 | 13.80 | 13.48 | 13.71 | +1.03% | 0.28 | 0.45% |
| 2025-12-16 | 13.65 | 13.70 | 13.52 | 13.57 | -0.66% | 0.13 | 0.22% |
| 2025-12-15 | 13.75 | 13.76 | 13.58 | 13.66 | -1.01% | 0.23 | 0.38% |
| 2025-12-12 | 13.97 | 13.99 | 13.76 | 13.80 | -1.08% | 0.30 | 0.48% |
| 2025-12-11 | 14.05 | 14.08 | 13.93 | 13.95 | -0.50% | 0.11 | 0.17% |
| 2025-12-10 | 14.03 | 14.05 | 13.88 | 14.02 | +0.36% | 0.16 | 0.25% |
| 2025-12-09 | 14.01 | 14.07 | 13.94 | 13.97 | -0.29% | 0.14 | 0.23% |
| 2025-12-08 | 14.14 | 14.16 | 13.98 | 14.01 | -0.43% | 0.23 | 0.36% |
| 2025-12-05 | 13.94 | 14.08 | 13.90 | 14.07 | +1.30% | 0.19 | 0.29% |
| 2025-12-04 | 13.97 | 13.99 | 13.81 | 13.89 | -0.57% | 0.15 | 0.24% |
| 2025-12-03 | 14.07 | 14.10 | 13.92 | 13.97 | -0.64% | 0.20 | 0.32% |
| 2025-12-02 | 14.04 | 14.15 | 13.97 | 14.06 | -0.14% | 0.15 | 0.24% |
| 2025-12-01 | 14.06 | 14.09 | 13.94 | 14.08 | +0.36% | 0.24 | 0.38% |
| 2025-11-28 | 14.02 | 14.04 | 13.90 | 14.03 | +0.36% | 0.14 | 0.22% |
| 2025-11-27 | 13.81 | 14.02 | 13.81 | 13.98 | +1.45% | 0.21 | 0.33% |
| 2025-11-26 | 13.90 | 13.97 | 13.74 | 13.78 | -1.01% | 0.30 | 0.48% |
| 2025-11-25 | 14.10 | 14.16 | 13.88 | 13.92 | -0.71% | 0.41 | 0.65% |
| 2025-11-24 | 14.04 | 14.11 | 13.89 | 14.02 | +0.49% | 0.36 | 0.56% |
| 2025-11-21 | 14.27 | 14.27 | 13.92 | 13.95 | -2.60% | 0.47 | 0.72% |