国星光电(002449)股票行情
国星光电(002449)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 9.25 | 9.12 | -0.08 | -0.87% | 9.11 | 9.26 | 100575 | 9194.81 | 1.63% |
| 2025-09-12 | 9.26 | 9.20 | -0.05 | -0.54% | 9.19 | 9.32 | 131798 | 12187.20 | 2.13% |
| 2025-09-11 | 9.10 | 9.25 | 0.17 | 1.87% | 8.98 | 9.26 | 153194 | 14001.78 | 2.48% |
| 2025-09-10 | 9.13 | 9.08 | -0.05 | -0.55% | 9.05 | 9.16 | 96669 | 8794.09 | 1.56% |
| 2025-09-09 | 9.28 | 9.13 | -0.19 | -2.04% | 9.08 | 9.29 | 137133 | 12567.16 | 2.22% |
| 2025-09-08 | 9.30 | 9.32 | 0.00 | 0.00% | 9.22 | 9.38 | 147681 | 13723.61 | 2.39% |
| 2025-09-05 | 9.07 | 9.32 | 0.26 | 2.87% | 9.01 | 9.32 | 167702 | 15420.69 | 2.71% |
| 2025-09-04 | 9.20 | 9.06 | -0.11 | -1.20% | 8.92 | 9.35 | 209648 | 19166.89 | 3.39% |
| 2025-09-03 | 9.40 | 9.17 | -0.22 | -2.34% | 9.12 | 9.45 | 199514 | 18565.17 | 3.23% |
| 2025-09-02 | 9.76 | 9.39 | -0.39 | -3.99% | 9.29 | 9.77 | 295695 | 27920.47 | 4.78% |
| 2025-09-01 | 9.73 | 9.78 | 0.07 | 0.72% | 9.68 | 9.83 | 179346 | 17490.30 | 2.90% |
| 2025-08-29 | 9.88 | 9.71 | -0.19 | -1.92% | 9.69 | 9.88 | 210747 | 20528.04 | 3.41% |
| 2025-08-28 | 9.66 | 9.90 | 0.21 | 2.17% | 9.45 | 9.91 | 373412 | 36290.22 | 6.04% |
| 2025-08-27 | 10.01 | 9.69 | -0.31 | -3.10% | 9.67 | 10.06 | 354358 | 35154.36 | 5.73% |
| 2025-08-26 | 9.79 | 10.00 | 0.13 | 1.32% | 9.78 | 10.06 | 412548 | 41106.02 | 6.67% |
| 2025-08-25 | 9.99 | 9.87 | -0.05 | -0.50% | 9.80 | 10.09 | 326816 | 32306.39 | 5.28% |
| 2025-08-22 | 9.83 | 9.92 | 0.03 | 0.30% | 9.83 | 9.95 | 288154 | 28485.01 | 4.66% |
| 2025-08-21 | 10.23 | 9.89 | -0.14 | -1.40% | 9.84 | 10.27 | 397229 | 39711.86 | 6.42% |
| 2025-08-20 | 9.90 | 10.03 | 0.02 | 0.20% | 9.82 | 10.09 | 434989 | 43426.16 | 7.03% |
| 2025-08-19 | 9.81 | 10.01 | 0.28 | 2.88% | 9.80 | 10.17 | 664546 | 66456.00 | 10.74% |
| 2025-08-18 | 9.41 | 9.73 | 0.33 | 3.51% | 9.40 | 9.73 | 452812 | 43526.91 | 7.32% |
| 2025-08-15 | 9.30 | 9.40 | 0.06 | 0.64% | 9.28 | 9.41 | 129021 | 12111.31 | 2.09% |
| 2025-08-14 | 9.48 | 9.34 | -0.11 | -1.16% | 9.26 | 9.51 | 186463 | 17526.27 | 3.01% |
| 2025-08-13 | 9.47 | 9.45 | -0.02 | -0.21% | 9.40 | 9.50 | 135636 | 12804.81 | 2.19% |
| 2025-08-12 | 9.50 | 9.47 | -0.04 | -0.42% | 9.41 | 9.52 | 121708 | 11511.38 | 1.97% |
| 2025-08-11 | 9.29 | 9.51 | 0.26 | 2.81% | 9.28 | 9.51 | 224152 | 21139.31 | 3.62% |
| 2025-08-08 | 9.40 | 9.25 | -0.14 | -1.49% | 9.24 | 9.41 | 117004 | 10860.88 | 1.89% |
| 2025-08-07 | 9.36 | 9.39 | 0.03 | 0.32% | 9.32 | 9.43 | 133380 | 12512.25 | 2.16% |
| 2025-08-06 | 9.33 | 9.36 | 0.04 | 0.43% | 9.24 | 9.36 | 122853 | 11456.07 | 1.99% |
| 2025-08-05 | 9.25 | 9.32 | 0.07 | 0.76% | 9.24 | 9.32 | 91265 | 8482.70 | 1.48% |
| 2025-08-04 | 9.13 | 9.25 | 0.08 | 0.87% | 9.07 | 9.25 | 104097 | 9534.64 | 1.68% |
| 2025-08-01 | 9.25 | 9.17 | -0.06 | -0.65% | 9.16 | 9.31 | 120441 | 11100.79 | 1.95% |
| 2025-07-31 | 9.37 | 9.23 | -0.16 | -1.70% | 9.21 | 9.44 | 153569 | 14294.51 | 2.48% |
| 2025-07-30 | 9.54 | 9.39 | -0.13 | -1.37% | 9.32 | 9.54 | 137819 | 12981.09 | 2.23% |
| 2025-07-29 | 9.45 | 9.52 | 0.03 | 0.32% | 9.40 | 9.58 | 146968 | 13915.43 | 2.38% |
| 2025-07-28 | 9.54 | 9.49 | 0.00 | 0.00% | 9.45 | 9.56 | 151722 | 14419.00 | 2.45% |
| 2025-07-25 | 9.46 | 9.49 | 0.05 | 0.53% | 9.39 | 9.51 | 178871 | 16934.14 | 2.89% |
| 2025-07-24 | 9.30 | 9.44 | 0.19 | 2.05% | 9.30 | 9.44 | 184207 | 17305.33 | 2.98% |
| 2025-07-23 | 9.37 | 9.25 | -0.11 | -1.18% | 9.24 | 9.39 | 139776 | 13034.36 | 2.26% |
| 2025-07-22 | 9.49 | 9.36 | -0.10 | -1.06% | 9.32 | 9.49 | 148909 | 13954.40 | 2.41% |
| 2025-07-21 | 9.38 | 9.46 | 0.07 | 0.75% | 9.34 | 9.46 | 126445 | 11905.71 | 2.04% |
| 2025-07-18 | 9.43 | 9.39 | -0.05 | -0.53% | 9.34 | 9.48 | 116393 | 10929.29 | 1.88% |
| 2025-07-17 | 9.31 | 9.44 | 0.14 | 1.51% | 9.27 | 9.51 | 159854 | 15028.72 | 2.58% |
| 2025-07-16 | 9.28 | 9.30 | 0.02 | 0.22% | 9.21 | 9.35 | 121317 | 11279.15 | 1.96% |
| 2025-07-15 | 9.42 | 9.28 | -0.24 | -2.52% | 9.20 | 9.43 | 259980 | 24139.04 | 4.20% |
| 2025-07-14 | 9.48 | 9.52 | 0.02 | 0.21% | 9.43 | 9.56 | 137325 | 13060.88 | 2.22% |
| 2025-07-11 | 9.62 | 9.50 | -0.18 | -1.86% | 9.35 | 9.63 | 356851 | 33720.77 | 5.77% |
| 2025-07-10 | 9.74 | 9.68 | -0.05 | -0.51% | 9.60 | 9.77 | 141986 | 13725.72 | 2.30% |
| 2025-07-09 | 9.79 | 9.73 | -0.09 | -0.92% | 9.71 | 9.86 | 180226 | 17640.31 | 2.91% |
| 2025-07-08 | 9.66 | 9.82 | 0.19 | 1.97% | 9.63 | 9.83 | 203395 | 19842.50 | 3.29% |
| 2025-07-07 | 9.66 | 9.63 | 0.04 | 0.42% | 9.57 | 9.66 | 110868 | 10663.37 | 1.79% |
| 2025-07-04 | 9.84 | 9.59 | -0.24 | -2.44% | 9.59 | 9.84 | 267592 | 25836.24 | 4.33% |
| 2025-07-03 | 9.80 | 9.83 | 0.01 | 0.10% | 9.72 | 9.84 | 209697 | 20507.79 | 3.39% |
| 2025-07-02 | 10.00 | 9.82 | -0.16 | -1.60% | 9.75 | 10.12 | 348649 | 34363.57 | 5.64% |
| 2025-07-01 | 10.08 | 9.98 | -0.10 | -0.99% | 9.88 | 10.16 | 264644 | 26412.21 | 4.28% |
| 2025-06-30 | 9.89 | 10.08 | 0.16 | 1.61% | 9.89 | 10.17 | 322231 | 32408.70 | 5.21% |
| 2025-06-27 | 10.19 | 9.92 | -0.12 | -1.20% | 9.89 | 10.24 | 401196 | 40057.03 | 6.49% |
| 2025-06-26 | 10.18 | 10.04 | -0.20 | -1.95% | 10.03 | 10.22 | 425236 | 42923.66 | 6.88% |
| 2025-06-25 | 10.04 | 10.24 | 0.12 | 1.19% | 10.00 | 10.30 | 630998 | 64091.17 | 10.20% |
| 2025-06-24 | 10.17 | 10.12 | 0.05 | 0.50% | 9.97 | 10.20 | 626441 | 63034.65 | 10.13% |
| 2025-06-23 | 9.53 | 10.07 | 0.57 | 6.00% | 9.41 | 10.45 | 804620 | 81174.53 | 13.01% |
| 2025-06-20 | 9.81 | 9.50 | -0.35 | -3.55% | 9.50 | 10.05 | 518397 | 50093.10 | 8.38% |
| 2025-06-19 | 10.20 | 9.85 | -0.53 | -5.11% | 9.77 | 10.21 | 811097 | 80680.30 | 13.11% |
| 2025-06-18 | 10.27 | 10.38 | -0.10 | -0.95% | 10.21 | 10.66 | 789926 | 82230.74 | 12.77% |
| 2025-06-17 | 10.05 | 10.48 | 0.32 | 3.15% | 9.94 | 10.68 | 1050834 | 108734.21 | 16.99% |
| 2025-06-16 | 9.86 | 10.16 | 0.10 | 0.99% | 9.86 | 10.44 | 899567 | 91206.59 | 14.54% |
| 2025-06-13 | 9.74 | 10.06 | 0.20 | 2.03% | 9.53 | 10.44 | 1418331 | 142576.02 | 22.93% |
| 2025-06-12 | 9.33 | 9.91 | 0.90 | 9.99% | 9.33 | 9.91 | 712873 | 70003.34 | 11.53% |
| 2025-06-11 | 8.96 | 9.01 | 0.01 | 0.11% | 8.91 | 9.07 | 107964 | 9742.87 | 1.75% |
| 2025-06-10 | 9.15 | 9.00 | -0.16 | -1.75% | 8.87 | 9.17 | 203946 | 18395.44 | 3.30% |
| 2025-06-09 | 9.13 | 9.16 | 0.04 | 0.44% | 9.11 | 9.19 | 137228 | 12566.94 | 2.22% |
| 2025-06-06 | 9.23 | 9.12 | -0.09 | -0.98% | 9.08 | 9.23 | 154361 | 14086.40 | 2.50% |
| 2025-06-05 | 9.12 | 9.21 | 0.09 | 0.99% | 9.09 | 9.23 | 185717 | 17061.54 | 3.00% |
| 2025-06-04 | 9.02 | 9.12 | 0.12 | 1.33% | 8.98 | 9.19 | 162166 | 14750.31 | 2.62% |
| 2025-06-03 | 8.98 | 9.00 | -0.05 | -0.55% | 8.98 | 9.10 | 154984 | 14003.81 | 2.51% |
| 2025-05-30 | 9.31 | 9.05 | -0.26 | -2.79% | 9.03 | 9.33 | 263856 | 24116.98 | 4.27% |
| 2025-05-29 | 9.28 | 9.31 | 0.16 | 1.75% | 9.13 | 9.45 | 363591 | 33764.33 | 5.88% |
| 2025-05-28 | 9.10 | 9.15 | -0.02 | -0.22% | 9.07 | 9.40 | 433304 | 40026.28 | 7.01% |
| 2025-05-27 | 8.83 | 9.17 | 0.34 | 3.85% | 8.70 | 9.42 | 487766 | 44594.83 | 7.89% |
| 2025-05-26 | 8.70 | 8.83 | 0.07 | 0.80% | 8.67 | 8.85 | 187096 | 16408.56 | 3.03% |
深证大盘股票行情在线 K线走势图
