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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.61 | 14.78 | 14.55 | 14.77 | +1.14% | 0.23 | 0.34% |
| 2025-10-22 | 14.57 | 14.67 | 14.49 | 14.61 | +0.27% | 0.16 | 0.23% |
| 2025-10-21 | 14.53 | 14.65 | 14.48 | 14.57 | +0.27% | 0.19 | 0.29% |
| 2025-10-20 | 14.70 | 14.72 | 14.42 | 14.53 | -0.07% | 0.20 | 0.30% |
| 2025-10-17 | 14.59 | 14.76 | 14.54 | 14.54 | -0.67% | 0.20 | 0.29% |
| 2025-10-16 | 14.80 | 14.88 | 14.61 | 14.64 | -1.12% | 0.25 | 0.37% |
| 2025-10-15 | 14.79 | 14.98 | 14.75 | 14.80 | +0.07% | 0.23 | 0.33% |
| 2025-10-14 | 14.81 | 15.01 | 14.78 | 14.79 | -0.07% | 0.30 | 0.43% |
| 2025-10-13 | 14.70 | 14.88 | 14.67 | 14.80 | -0.40% | 0.30 | 0.44% |
| 2025-10-10 | 14.68 | 14.98 | 14.57 | 14.86 | +1.27% | 0.35 | 0.51% |
| 2025-10-09 | 14.71 | 14.72 | 14.52 | 14.68 | 0.00% | 0.26 | 0.38% |
| 2025-09-30 | 14.66 | 14.72 | 14.53 | 14.68 | 0.00% | 0.25 | 0.36% |
| 2025-09-29 | 14.45 | 14.72 | 14.20 | 14.68 | +1.56% | 0.42 | 0.62% |
| 2025-09-26 | 14.28 | 14.54 | 14.19 | 14.45 | +1.30% | 0.37 | 0.55% |
| 2025-09-25 | 14.47 | 14.47 | 14.23 | 14.26 | -1.42% | 0.25 | 0.37% |
| 2025-09-24 | 14.19 | 14.61 | 14.19 | 14.47 | +1.93% | 0.33 | 0.50% |
| 2025-09-23 | 14.25 | 14.25 | 14.00 | 14.20 | -0.41% | 0.23 | 0.36% |
| 2025-09-22 | 14.43 | 14.43 | 14.15 | 14.25 | -0.75% | 0.23 | 0.35% |
| 2025-09-19 | 14.22 | 14.38 | 14.16 | 14.36 | +0.62% | 0.29 | 0.44% |
| 2025-09-18 | 14.55 | 14.60 | 14.12 | 14.27 | -2.21% | 0.57 | 0.86% |