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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.34 | 14.44 | 14.29 | 14.32 | -0.27% | 0.25 | 0.37% |
| 2025-11-19 | 14.24 | 14.44 | 14.23 | 14.36 | +0.96% | 0.25 | 0.38% |
| 2025-11-18 | 14.78 | 14.99 | 14.16 | 14.23 | -2.61% | 0.77 | 1.15% |
| 2025-11-17 | 14.73 | 14.80 | 14.52 | 14.61 | -0.80% | 0.31 | 0.46% |
| 2025-11-14 | 14.95 | 15.01 | 14.68 | 14.72 | -1.57% | 0.58 | 0.84% |
| 2025-11-13 | 14.82 | 14.98 | 14.69 | 14.96 | +1.33% | 0.56 | 0.82% |
| 2025-11-12 | 14.55 | 14.78 | 14.44 | 14.76 | +1.96% | 0.49 | 0.72% |
| 2025-11-11 | 14.45 | 14.55 | 14.37 | 14.48 | +0.54% | 0.26 | 0.39% |
| 2025-11-10 | 14.49 | 14.49 | 14.25 | 14.40 | +0.75% | 0.34 | 0.51% |
| 2025-11-07 | 14.21 | 14.48 | 14.18 | 14.29 | +0.48% | 0.43 | 0.65% |
| 2025-11-06 | 14.01 | 14.27 | 13.96 | 14.23 | +1.54% | 0.31 | 0.47% |
| 2025-11-05 | 13.90 | 14.06 | 13.89 | 14.01 | +0.28% | 0.17 | 0.26% |
| 2025-11-04 | 14.15 | 14.15 | 13.91 | 13.97 | -0.83% | 0.25 | 0.38% |
| 2025-11-03 | 14.20 | 14.20 | 13.98 | 14.09 | -0.35% | 0.31 | 0.48% |
| 2025-10-31 | 14.07 | 14.18 | 14.04 | 14.14 | +0.56% | 0.21 | 0.32% |
| 2025-10-30 | 14.08 | 14.17 | 13.98 | 14.06 | -0.21% | 0.22 | 0.33% |
| 2025-10-29 | 14.16 | 14.20 | 13.96 | 14.09 | -0.42% | 0.29 | 0.44% |
| 2025-10-28 | 14.36 | 14.39 | 14.13 | 14.15 | -1.70% | 0.43 | 0.66% |
| 2025-10-27 | 14.65 | 14.66 | 14.10 | 14.39 | -3.10% | 0.93 | 1.41% |
| 2025-10-24 | 14.73 | 14.88 | 14.71 | 14.85 | +0.53% | 0.30 | 0.44% |