当前位置: 爱股网 > 股票行情 > 国光股份(002749)股票行情

国光股份(002749)股票行情

国光股份(002749)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

国光股份(002749)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
2026-03-25	12.78	12.88	0.12	0.94%	12.71	12.95	17179	2205.69	0.38%
2026-03-24	12.68	12.76	0.28	2.24%	12.50	12.76	28236	3568.30	0.62%
2026-03-23	12.98	12.48	-0.55	-4.22%	12.39	12.98	38085	4816.67	0.84%
2026-03-20	13.19	13.03	-0.17	-1.29%	13.00	13.22	29958	3919.94	0.66%
2026-03-19	13.44	13.20	-0.32	-2.37%	13.15	13.47	39825	5287.75	0.88%
2026-03-18	13.56	13.52	-0.03	-0.22%	13.39	13.60	24967	3357.58	0.55%
2026-03-17	13.76	13.55	-0.24	-1.74%	13.52	13.91	39280	5376.04	0.87%
2026-03-16	14.04	13.79	-0.25	-1.78%	13.69	14.31	61677	8611.83	1.36%
2026-03-13	14.07	14.04	0.00	0.00%	14.03	14.39	66490	9447.20	1.47%
2026-03-12	14.08	14.04	0.01	0.07%	13.88	14.16	51643	7250.66	1.14%
2026-03-11	14.05	14.03	0.02	0.14%	13.86	14.08	27520	3842.71	0.61%
2026-03-10	14.05	14.01	-0.05	-0.36%	13.85	14.07	29236	4080.36	0.64%
2026-03-09	14.20	14.06	-0.16	-1.13%	14.03	14.55	46622	6626.02	1.03%
2026-03-06	13.85	14.22	0.35	2.52%	13.80	14.29	43302	6107.82	0.95%
2026-03-05	14.10	13.87	-0.16	-1.14%	13.78	14.14	37890	5260.62	0.84%
2026-03-04	13.99	14.03	0.04	0.29%	13.87	14.14	36625	5124.83	0.81%
2026-03-03	14.43	13.99	-0.38	-2.64%	13.96	14.44	44651	6321.77	0.98%
2026-03-02	14.10	14.37	0.21	1.48%	13.96	14.49	63619	9115.11	1.40%
2026-02-27	14.02	14.16	0.11	0.78%	13.97	14.23	45959	6486.98	1.01%
2026-02-26	13.90	14.05	0.15	1.08%	13.81	14.06	53727	7496.24	1.18%
2026-02-25	13.72	13.90	0.21	1.53%	13.72	14.15	95006	13282.39	2.09%
2026-02-24	13.52	13.69	0.27	2.01%	13.46	13.76	52777	7194.02	1.16%
2026-02-13	13.46	13.42	-0.03	-0.22%	13.37	13.56	18950	2553.50	0.42%
2026-02-12	13.76	13.45	-0.31	-2.25%	13.43	13.76	32546	4407.48	0.72%
2026-02-11	13.75	13.76	0.06	0.44%	13.65	13.87	32141	4430.87	0.71%
2026-02-10	13.83	13.70	-0.12	-0.87%	13.68	13.87	27650	3810.84	0.61%
2026-02-09	13.85	13.82	0.03	0.22%	13.64	13.89	23553	3234.68	0.52%
2026-02-06	13.57	13.79	0.09	0.66%	13.55	13.86	25872	3564.72	0.57%
2026-02-05	13.59	13.70	0.10	0.74%	13.50	13.79	28452	3896.55	0.63%
2026-02-04	13.39	13.60	0.27	2.03%	13.33	13.61	34519	4660.01	0.76%
2026-02-03	13.30	13.33	0.17	1.29%	13.11	13.36	32383	4295.85	0.71%
2026-02-02	13.93	13.16	-0.85	-6.07%	13.13	13.98	81285	10919.86	1.79%
2026-01-30	13.54	14.01	0.46	3.39%	13.43	14.08	67628	9339.57	1.49%
2026-01-29	13.63	13.55	-0.04	-0.29%	13.41	13.70	37969	5139.60	0.84%
2026-01-28	13.42	13.59	0.13	0.97%	13.37	13.59	29738	4019.60	0.66%
2026-01-27	13.62	13.46	-0.16	-1.17%	13.27	13.62	34551	4630.76	0.76%
2026-01-26	13.65	13.62	0.00	0.00%	13.55	13.82	42693	5836.18	0.94%
2026-01-23	13.60	13.62	0.04	0.29%	13.54	13.62	23314	3170.27	0.51%
2026-01-22	13.50	13.58	0.08	0.59%	13.42	13.62	20317	2750.50	0.45%
2026-01-21	13.59	13.50	-0.07	-0.52%	13.42	13.61	21361	2882.11	0.47%
2026-01-20	13.49	13.57	0.08	0.59%	13.41	13.58	31296	4226.03	0.69%
2026-01-19	13.24	13.49	0.25	1.89%	13.20	13.49	43304	5791.83	0.95%
2026-01-16	13.29	13.24	-0.04	-0.30%	13.21	13.30	19032	2519.86	0.42%
2026-01-15	13.21	13.28	0.11	0.84%	13.13	13.29	33752	4469.63	0.74%
2026-01-14	13.18	13.17	-0.01	-0.08%	13.11	13.22	31292	4120.43	0.69%
2026-01-13	13.31	13.18	-0.06	-0.45%	13.15	13.32	53927	7131.31	1.19%
2026-01-12	13.29	13.24	-0.01	-0.08%	13.22	13.33	32171	4261.08	0.71%
2026-01-09	13.25	13.25	-0.02	-0.15%	13.18	13.29	21375	2832.03	0.47%
2026-01-08	13.20	13.27	0.03	0.23%	13.17	13.27	18036	2383.86	0.40%
2026-01-07	13.29	13.24	-0.06	-0.45%	13.16	13.30	31787	4199.60	0.70%
2026-01-06	13.44	13.30	-0.11	-0.82%	13.15	13.49	52492	6983.51	1.16%
2026-01-05	13.32	13.41	0.08	0.60%	13.27	13.55	38612	5178.00	0.85%
2025-12-31	13.35	13.33	0.16	1.21%	13.13	13.41	50089	6637.17	1.10%
2025-12-30	14.00	13.17	-0.78	-5.59%	13.11	14.04	93837	12633.55	2.07%
2025-12-29	13.92	13.95	0.02	0.14%	13.81	14.08	25592	3573.73	0.56%
2025-12-26	14.22	13.93	-0.22	-1.55%	13.81	14.23	27005	3773.60	0.60%
2025-12-25	13.98	14.15	0.24	1.73%	13.89	14.21	15322	2157.97	0.34%
2025-12-24	13.96	13.91	-0.04	-0.29%	13.86	14.00	8243	1148.33	0.18%
2025-12-23	13.99	13.95	0.00	0.00%	13.89	14.00	8002	1114.68	0.18%
2025-12-22	14.00	13.95	-0.04	-0.29%	13.95	14.06	12213	1710.67	0.27%
2025-12-19	13.84	13.99	0.18	1.30%	13.81	14.04	11803	1646.23	0.26%
2025-12-18	13.67	13.81	0.10	0.73%	13.67	13.88	10467	1444.87	0.23%
2025-12-17	13.53	13.71	0.14	1.03%	13.48	13.80	20294	2770.95	0.45%
2025-12-16	13.65	13.57	-0.09	-0.66%	13.52	13.70	9774	1327.07	0.22%
2025-12-15	13.75	13.66	-0.14	-1.01%	13.58	13.76	17084	2334.69	0.38%
2025-12-12	13.97	13.80	-0.15	-1.08%	13.76	13.99	21717	3002.27	0.48%
2025-12-11	14.05	13.95	-0.07	-0.50%	13.93	14.08	7620	1066.68	0.17%
2025-12-10	14.03	14.02	0.05	0.36%	13.88	14.05	11182	1561.57	0.25%
2025-12-09	14.01	13.97	-0.04	-0.29%	13.94	14.07	10212	1430.23	0.23%
2025-12-08	14.14	14.01	-0.06	-0.43%	13.98	14.16	16192	2269.68	0.36%
2025-12-05	13.94	14.07	0.18	1.30%	13.90	14.08	13280	1863.72	0.29%
2025-12-04	13.97	13.89	-0.08	-0.57%	13.81	13.99	11087	1538.33	0.24%
2025-12-03	14.07	13.97	-0.09	-0.64%	13.92	14.10	14566	2040.39	0.32%
2025-12-02	14.04	14.06	-0.02	-0.14%	13.97	14.15	10817	1521.72	0.24%
2025-12-01	14.06	14.08	0.05	0.36%	13.94	14.09	17418	2441.32	0.38%
2025-11-28	14.02	14.03	0.05	0.36%	13.90	14.04	9886	1381.50	0.22%
2025-11-27	13.81	13.98	0.20	1.45%	13.81	14.02	14818	2067.25	0.33%
2025-11-26	13.90	13.78	-0.14	-1.01%	13.74	13.97	21764	3013.51	0.48%
2025-11-25	14.10	13.92	-0.10	-0.71%	13.88	14.16	29383	4099.77	0.65%
2025-11-24	14.34	14.32	0.07	0.49%	14.19	14.41	25322	3618.15	0.56%

深证大盘股票行情在线 K线走势图

国光股份(002749)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24