国光股份(002749)股票行情
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 |
|---|
| 2025-08-01 | 15.02 | 15.15 | 0.14 | 0.93% | 14.99 | 15.22 | 17449 | 2643.37 | 0.41% |
| 2025-07-31 | 15.30 | 15.01 | -0.29 | -1.90% | 14.88 | 15.30 | 39601 | 5959.82 | 0.94% |
| 2025-07-30 | 15.18 | 15.30 | 0.12 | 0.79% | 15.16 | 15.40 | 29355 | 4487.26 | 0.69% |
| 2025-07-29 | 15.56 | 15.18 | -0.46 | -2.94% | 15.14 | 15.59 | 54635 | 8333.90 | 1.29% |
| 2025-07-28 | 15.51 | 15.64 | -0.06 | -0.38% | 14.76 | 15.79 | 54567 | 8425.00 | 1.29% |
| 2025-07-25 | 15.47 | 15.70 | 0.20 | 1.29% | 15.43 | 15.81 | 43219 | 6781.16 | 1.02% |
| 2025-07-24 | 15.53 | 15.50 | 0.05 | 0.32% | 15.23 | 15.58 | 28095 | 4320.85 | 0.66% |
| 2025-07-23 | 15.67 | 15.45 | -0.19 | -1.21% | 15.43 | 16.00 | 37305 | 5812.52 | 0.88% |
| 2025-07-22 | 15.60 | 15.64 | 0.07 | 0.45% | 15.42 | 15.65 | 28706 | 4463.74 | 0.68% |
| 2025-07-21 | 15.35 | 15.57 | 0.24 | 1.57% | 15.34 | 15.57 | 29161 | 4510.98 | 0.69% |
| 2025-07-18 | 15.49 | 15.33 | -0.02 | -0.13% | 15.21 | 15.53 | 21365 | 3270.20 | 0.51% |
| 2025-07-17 | 15.43 | 15.35 | -0.03 | -0.20% | 15.27 | 15.48 | 22110 | 3393.56 | 0.52% |
| 2025-07-16 | 15.30 | 15.38 | 0.15 | 0.98% | 15.20 | 15.39 | 18853 | 2886.08 | 0.45% |
| 2025-07-15 | 15.35 | 15.23 | -0.15 | -0.98% | 15.18 | 15.35 | 15577 | 2372.42 | 0.37% |
| 2025-07-14 | 15.27 | 15.38 | 0.15 | 0.98% | 15.22 | 15.39 | 29935 | 4580.55 | 0.71% |
| 2025-07-11 | 15.30 | 15.23 | -0.02 | -0.13% | 15.14 | 15.40 | 25338 | 3860.18 | 0.60% |
| 2025-07-10 | 15.24 | 15.25 | 0.07 | 0.46% | 15.15 | 15.32 | 16904 | 2576.57 | 0.40% |
| 2025-07-09 | 15.30 | 15.18 | -0.04 | -0.26% | 15.12 | 15.31 | 15164 | 2301.55 | 0.36% |
| 2025-07-08 | 15.30 | 15.22 | -0.04 | -0.26% | 15.20 | 15.39 | 17508 | 2672.25 | 0.41% |
| 2025-07-07 | 15.16 | 15.26 | 0.16 | 1.06% | 15.08 | 15.35 | 34718 | 5290.67 | 0.82% |
| 2025-07-04 | 15.17 | 15.10 | -0.08 | -0.53% | 15.00 | 15.20 | 27031 | 4072.91 | 0.64% |
| 2025-07-03 | 15.13 | 15.18 | 0.05 | 0.33% | 15.05 | 15.21 | 13105 | 1984.01 | 0.31% |
| 2025-07-02 | 15.11 | 15.13 | 0.13 | 0.87% | 14.97 | 15.22 | 31969 | 4836.80 | 0.76% |
| 2025-07-01 | 15.00 | 15.00 | 0.08 | 0.54% | 14.82 | 15.00 | 18067 | 2697.96 | 0.43% |
| 2025-06-30 | 14.81 | 14.92 | 0.09 | 0.61% | 14.80 | 15.06 | 19286 | 2879.98 | 0.46% |
| 2025-06-27 | 14.72 | 14.83 | 0.17 | 1.16% | 14.67 | 14.93 | 25521 | 3780.66 | 0.60% |
| 2025-06-26 | 14.93 | 14.66 | -0.20 | -1.35% | 14.52 | 14.93 | 28654 | 4198.53 | 0.68% |
| 2025-06-25 | 14.80 | 14.86 | 0.02 | 0.13% | 14.69 | 14.88 | 30952 | 4575.53 | 0.73% |
| 2025-06-24 | 14.53 | 14.84 | 0.35 | 2.42% | 14.24 | 14.88 | 23547 | 3466.85 | 0.56% |
| 2025-06-23 | 14.65 | 14.49 | -0.26 | -1.76% | 14.46 | 14.73 | 24424 | 3550.10 | 0.58% |
| 2025-06-20 | 14.65 | 14.75 | 0.12 | 0.82% | 14.59 | 14.80 | 17043 | 2510.13 | 0.40% |
| 2025-06-19 | 14.81 | 14.63 | -0.19 | -1.28% | 14.52 | 14.87 | 28457 | 4171.35 | 0.67% |
| 2025-06-18 | 15.25 | 14.82 | -0.44 | -2.88% | 14.80 | 15.28 | 39448 | 5919.75 | 0.93% |
| 2025-06-17 | 15.44 | 15.26 | -0.18 | -1.17% | 15.18 | 15.66 | 34044 | 5246.47 | 0.81% |
| 2025-06-16 | 15.38 | 15.44 | 0.10 | 0.65% | 15.23 | 15.59 | 37291 | 5742.53 | 0.88% |
| 2025-06-13 | 15.24 | 15.34 | 0.06 | 0.39% | 15.11 | 15.42 | 32438 | 4959.25 | 0.77% |
| 2025-06-12 | 15.16 | 15.28 | 0.14 | 0.92% | 15.07 | 15.33 | 28226 | 4293.29 | 0.67% |
| 2025-06-11 | 15.12 | 15.14 | 0.02 | 0.13% | 15.04 | 15.18 | 19462 | 2941.56 | 0.46% |
| 2025-06-10 | 15.20 | 15.12 | -0.04 | -0.26% | 15.01 | 15.32 | 36036 | 5470.78 | 0.85% |
| 2025-06-09 | 15.24 | 15.16 | -0.10 | -0.66% | 15.00 | 15.25 | 34455 | 5200.73 | 0.81% |
| 2025-06-06 | 15.14 | 15.26 | 0.35 | 2.35% | 15.01 | 15.32 | 40416 | 6139.74 | 0.96% |
| 2025-06-05 | 15.00 | 14.91 | -0.05 | -0.33% | 14.88 | 15.08 | 25641 | 3843.12 | 0.61% |
| 2025-06-04 | 14.90 | 14.96 | 0.07 | 0.47% | 14.82 | 15.00 | 30218 | 4513.99 | 0.71% |
| 2025-06-03 | 14.77 | 14.89 | 0.17 | 1.15% | 14.52 | 14.93 | 31998 | 4732.59 | 0.76% |
| 2025-05-30 | 14.69 | 14.72 | 0.00 | 0.00% | 14.63 | 14.82 | 20438 | 3014.93 | 0.48% |
| 2025-05-29 | 14.88 | 14.72 | -0.14 | -0.94% | 14.65 | 14.92 | 39461 | 5828.58 | 0.93% |
| 2025-05-28 | 14.92 | 14.86 | 0.03 | 0.20% | 14.58 | 14.94 | 42065 | 6218.00 | 0.99% |
| 2025-05-27 | 14.62 | 14.83 | 0.16 | 1.09% | 14.43 | 15.10 | 68585 | 10111.29 | 1.62% |
| 2025-05-26 | 14.99 | 14.67 | -0.29 | -1.94% | 14.52 | 15.15 | 49932 | 7408.30 | 1.18% |
| 2025-05-23 | 14.99 | 14.96 | -0.03 | -0.20% | 14.94 | 15.17 | 26387 | 3973.00 | 0.62% |
| 2025-05-22 | 15.12 | 14.99 | -0.17 | -1.12% | 14.83 | 15.19 | 29230 | 4395.69 | 0.69% |
| 2025-05-21 | 15.17 | 15.16 | 0.03 | 0.20% | 14.85 | 15.20 | 35506 | 5335.88 | 0.84% |
| 2025-05-20 | 14.89 | 15.13 | 0.20 | 1.34% | 14.88 | 15.17 | 34623 | 5212.47 | 0.82% |
| 2025-05-19 | 14.76 | 14.93 | 0.17 | 1.15% | 14.53 | 14.98 | 31499 | 4671.40 | 0.74% |
| 2025-05-16 | 14.68 | 14.76 | 0.10 | 0.68% | 14.57 | 14.84 | 21207 | 3117.90 | 0.50% |
| 2025-05-15 | 14.75 | 14.66 | -0.08 | -0.54% | 14.50 | 14.87 | 34635 | 5090.67 | 0.82% |
| 2025-05-14 | 14.81 | 14.74 | -0.07 | -0.47% | 14.65 | 14.82 | 18113 | 2665.58 | 0.43% |
| 2025-05-13 | 14.79 | 14.81 | 0.10 | 0.68% | 14.65 | 14.90 | 24792 | 3660.76 | 0.59% |
| 2025-05-12 | 14.92 | 14.71 | -0.22 | -1.47% | 14.69 | 14.98 | 29347 | 4342.04 | 0.69% |
| 2025-05-09 | 14.97 | 14.93 | -0.03 | -0.20% | 14.80 | 15.02 | 17586 | 2621.08 | 0.42% |
| 2025-05-08 | 15.00 | 14.96 | -0.09 | -0.60% | 14.82 | 15.02 | 21990 | 3284.54 | 0.52% |
| 2025-05-07 | 15.00 | 15.05 | 0.16 | 1.07% | 14.86 | 15.07 | 38031 | 5701.79 | 0.90% |
| 2025-05-06 | 14.85 | 14.89 | 0.25 | 1.71% | 14.40 | 15.03 | 46312 | 6811.58 | 1.10% |
| 2025-04-30 | 15.03 | 14.64 | -0.32 | -2.14% | 14.50 | 15.03 | 41066 | 6023.63 | 0.97% |
| 2025-04-29 | 14.52 | 14.96 | 0.31 | 2.12% | 14.52 | 15.08 | 38504 | 5734.70 | 0.91% |
| 2025-04-28 | 14.87 | 14.65 | -0.15 | -1.01% | 14.59 | 14.97 | 51936 | 7668.09 | 1.23% |
| 2025-04-25 | 15.63 | 15.10 | -0.54 | -3.45% | 15.00 | 15.64 | 67285 | 10213.49 | 1.59% |
| 2025-04-24 | 15.60 | 15.64 | 0.00 | 0.00% | 15.49 | 15.80 | 41351 | 6462.74 | 0.98% |
| 2025-04-23 | 15.86 | 15.64 | -0.23 | -1.45% | 15.43 | 15.89 | 55300 | 8644.74 | 1.31% |
| 2025-04-22 | 15.57 | 15.87 | 0.40 | 2.59% | 15.44 | 16.11 | 66921 | 10585.65 | 1.58% |
| 2025-04-21 | 15.26 | 15.47 | 0.14 | 0.91% | 15.25 | 15.57 | 43683 | 6738.39 | 1.03% |
| 2025-04-18 | 15.96 | 15.33 | -0.67 | -4.19% | 15.33 | 15.97 | 68460 | 10677.40 | 1.62% |
| 2025-04-17 | 16.18 | 16.00 | -0.19 | -1.17% | 15.93 | 16.19 | 54914 | 8811.40 | 1.30% |
| 2025-04-16 | 15.93 | 16.19 | 0.20 | 1.25% | 15.67 | 16.74 | 86134 | 13857.66 | 2.04% |
| 2025-04-15 | 16.12 | 15.99 | -0.29 | -1.78% | 15.78 | 16.17 | 76867 | 12270.63 | 1.82% |
| 2025-04-14 | 15.50 | 16.28 | 0.83 | 5.37% | 15.32 | 16.37 | 125073 | 19767.90 | 2.96% |
| 2025-04-11 | 15.37 | 15.45 | -0.14 | -0.90% | 15.03 | 15.50 | 99837 | 15249.50 | 2.36% |
| 2025-04-10 | 15.41 | 15.59 | -0.11 | -0.70% | 15.41 | 16.00 | 140751 | 22135.76 | 3.33% |
| 2025-04-09 | 15.55 | 15.70 | -0.36 | -2.24% | 14.91 | 15.82 | 148398 | 22973.80 | 3.51% |
| 2025-04-08 | 15.06 | 16.06 | 1.23 | 8.29% | 14.76 | 16.31 | 210807 | 33311.69 | 4.99% |
深证大盘股票行情在线 K线走势图
