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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 9.03 | 8.76 | -0.36 | -3.95% | 8.75 | 9.16 | 379441 | 33895.20 | 6.14% |
| 2025-05-22 | 8.88 | 9.12 | 0.24 | 2.70% | 8.75 | 9.20 | 461248 | 41584.13 | 7.46% |
| 2025-05-21 | 9.00 | 8.88 | -0.21 | -2.31% | 8.83 | 9.09 | 251531 | 22438.60 | 4.07% |
| 2025-05-20 | 8.75 | 9.09 | 0.35 | 4.00% | 8.67 | 9.11 | 282475 | 25247.61 | 4.57% |
| 2025-05-19 | 8.68 | 8.74 | 0.08 | 0.92% | 8.57 | 8.78 | 104943 | 9125.81 | 1.70% |
| 2025-05-16 | 8.67 | 8.66 | -0.01 | -0.12% | 8.63 | 8.80 | 97128 | 8471.91 | 1.57% |
| 2025-05-15 | 8.81 | 8.67 | -0.18 | -2.03% | 8.66 | 8.85 | 106439 | 9278.76 | 1.72% |
| 2025-05-14 | 8.83 | 8.85 | -0.01 | -0.11% | 8.77 | 8.91 | 112023 | 9898.03 | 1.81% |
| 2025-05-13 | 9.05 | 8.86 | -0.09 | -1.01% | 8.82 | 9.06 | 131158 | 11701.56 | 2.12% |
| 2025-05-12 | 8.90 | 8.95 | 0.14 | 1.59% | 8.84 | 8.95 | 131626 | 11728.79 | 2.13% |
| 2025-05-09 | 8.96 | 8.81 | -0.19 | -2.11% | 8.75 | 8.96 | 138941 | 12268.90 | 2.25% |
| 2025-05-08 | 8.78 | 9.00 | 0.16 | 1.81% | 8.78 | 9.03 | 173577 | 15516.70 | 2.81% |
| 2025-05-07 | 8.90 | 8.84 | 0.02 | 0.23% | 8.73 | 8.96 | 183778 | 16215.52 | 2.97% |
| 2025-05-06 | 8.63 | 8.82 | 0.26 | 3.04% | 8.57 | 8.82 | 168093 | 14672.40 | 2.72% |
| 2025-04-30 | 8.55 | 8.56 | 0.12 | 1.42% | 8.53 | 8.66 | 185031 | 15898.31 | 2.99% |
| 2025-04-29 | 8.35 | 8.44 | 0.05 | 0.60% | 8.30 | 8.53 | 86757 | 7318.29 | 1.40% |
| 2025-04-28 | 8.45 | 8.39 | -0.06 | -0.71% | 8.26 | 8.52 | 135884 | 11368.75 | 2.20% |
| 2025-04-25 | 8.50 | 8.45 | -0.03 | -0.35% | 8.40 | 8.55 | 128087 | 10874.52 | 2.07% |
| 2025-04-24 | 8.60 | 8.48 | -0.20 | -2.30% | 8.43 | 8.68 | 176076 | 15006.83 | 2.85% |
| 2025-04-23 | 8.62 | 8.68 | 0.13 | 1.52% | 8.59 | 8.71 | 223999 | 19401.34 | 3.62% |
| 2025-04-22 | 8.62 | 8.55 | -0.17 | -1.95% | 8.52 | 8.82 | 281202 | 24210.42 | 4.55% |
| 2025-04-21 | 8.51 | 8.72 | 0.39 | 4.68% | 8.35 | 9.12 | 509432 | 44812.92 | 8.24% |
| 2025-04-18 | 8.23 | 8.33 | 0.08 | 0.97% | 8.19 | 8.35 | 108077 | 8943.05 | 1.75% |
| 2025-04-17 | 8.17 | 8.25 | 0.04 | 0.49% | 8.11 | 8.35 | 116606 | 9665.54 | 1.89% |
| 2025-04-16 | 8.35 | 8.21 | -0.21 | -2.49% | 8.06 | 8.41 | 153729 | 12653.42 | 2.49% |
| 2025-04-15 | 8.45 | 8.42 | -0.04 | -0.47% | 8.33 | 8.50 | 134977 | 11343.36 | 2.19% |
| 2025-04-14 | 8.45 | 8.46 | 0.20 | 2.42% | 8.41 | 8.60 | 193401 | 16421.47 | 3.14% |
| 2025-04-11 | 7.97 | 8.26 | 0.17 | 2.10% | 7.95 | 8.45 | 242175 | 19996.22 | 3.93% |
| 2025-04-10 | 8.01 | 8.09 | 0.21 | 2.66% | 8.01 | 8.29 | 267297 | 21864.65 | 4.34% |
| 2025-04-09 | 7.52 | 7.88 | 0.17 | 2.20% | 6.98 | 7.97 | 304439 | 23013.16 | 4.94% |
| 2025-04-08 | 8.01 | 7.71 | -0.56 | -6.77% | 7.50 | 8.14 | 385979 | 29948.12 | 6.26% |
深证大盘股票行情在线 K线走势图
