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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.67 | 14.76 | 14.58 | 14.60 | -0.86% | 0.47 | 0.69% |
| 2025-09-16 | 14.80 | 14.92 | 14.55 | 14.72 | -0.99% | 0.40 | 0.59% |
| 2025-09-15 | 14.97 | 15.03 | 14.83 | 14.87 | -0.91% | 0.28 | 0.41% |
| 2025-09-12 | 15.07 | 15.08 | 14.88 | 15.01 | -0.84% | 0.43 | 0.61% |
| 2025-09-11 | 14.93 | 15.14 | 14.80 | 15.14 | +1.44% | 0.45 | 0.64% |
| 2025-09-10 | 15.14 | 15.35 | 14.91 | 14.92 | -1.93% | 0.55 | 0.79% |
| 2025-09-09 | 15.57 | 15.63 | 15.06 | 15.21 | -2.26% | 0.61 | 0.86% |
| 2025-09-08 | 15.32 | 15.66 | 15.16 | 15.57 | +2.32% | 0.61 | 0.85% |
| 2025-09-05 | 15.32 | 15.32 | 15.10 | 15.21 | -0.70% | 0.38 | 0.54% |
| 2025-09-04 | 15.19 | 15.52 | 15.03 | 15.32 | +0.64% | 0.53 | 0.75% |
| 2025-09-03 | 15.53 | 15.53 | 15.16 | 15.22 | -1.89% | 0.44 | 0.63% |
| 2025-09-02 | 15.68 | 15.68 | 15.31 | 15.52 | -1.18% | 0.52 | 0.72% |
| 2025-09-01 | 15.83 | 15.91 | 15.48 | 15.70 | -0.56% | 0.68 | 0.93% |
| 2025-08-29 | 15.79 | 16.09 | 15.54 | 15.79 | -0.12% | 0.89 | 1.21% |
| 2025-08-28 | 14.88 | 15.86 | 14.88 | 15.81 | +6.18% | 1.56 | 2.18% |
| 2025-08-27 | 15.30 | 15.50 | 14.88 | 14.89 | -2.75% | 0.54 | 0.77% |
| 2025-08-26 | 15.25 | 15.54 | 15.18 | 15.31 | +0.45% | 0.55 | 0.77% |
| 2025-08-25 | 15.18 | 15.25 | 14.97 | 15.24 | +0.65% | 0.66 | 0.95% |
| 2025-08-22 | 15.26 | 15.27 | 14.84 | 15.15 | -0.90% | 1.03 | 1.48% |
| 2025-08-21 | 14.88 | 15.35 | 14.85 | 15.28 | +2.36% | 0.94 | 1.34% |