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 |
|---|
| 2025-12-17 | 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% |
| 2025-11-21 | 14.58 | 14.25 | -0.38 | -2.60% | 14.22 | 14.58 | 32616 | 4689.49 | 0.72% |
| 2025-11-20 | 14.65 | 14.63 | -0.04 | -0.27% | 14.60 | 14.75 | 16766 | 2460.66 | 0.37% |
| 2025-11-19 | 14.54 | 14.67 | 0.14 | 0.96% | 14.53 | 14.75 | 17201 | 2513.16 | 0.38% |
| 2025-11-18 | 15.10 | 14.53 | -0.39 | -2.61% | 14.46 | 15.31 | 52208 | 7728.24 | 1.15% |
| 2025-11-17 | 15.05 | 14.92 | -0.12 | -0.80% | 14.83 | 15.12 | 20895 | 3124.74 | 0.46% |
| 2025-11-14 | 15.27 | 15.04 | -0.24 | -1.57% | 14.99 | 15.33 | 38290 | 5800.05 | 0.84% |
| 2025-11-13 | 15.14 | 15.28 | 0.20 | 1.33% | 15.00 | 15.30 | 37093 | 5631.71 | 0.82% |
| 2025-11-12 | 14.86 | 15.08 | 0.29 | 1.96% | 14.75 | 15.10 | 32822 | 4922.73 | 0.72% |
| 2025-11-11 | 14.76 | 14.79 | 0.08 | 0.54% | 14.68 | 14.86 | 17599 | 2603.30 | 0.39% |
| 2025-11-10 | 14.80 | 14.71 | 0.11 | 0.75% | 14.55 | 14.80 | 23339 | 3425.57 | 0.51% |
| 2025-11-07 | 14.51 | 14.60 | 0.07 | 0.48% | 14.48 | 14.79 | 29466 | 4322.25 | 0.65% |
| 2025-11-06 | 14.31 | 14.53 | 0.22 | 1.54% | 14.26 | 14.58 | 21272 | 3084.41 | 0.47% |
| 2025-11-05 | 14.20 | 14.31 | 0.04 | 0.28% | 14.19 | 14.36 | 11786 | 1684.21 | 0.26% |
| 2025-11-04 | 14.45 | 14.27 | -0.12 | -0.83% | 14.21 | 14.45 | 17257 | 2470.09 | 0.38% |
| 2025-11-03 | 14.50 | 14.39 | -0.05 | -0.35% | 14.28 | 14.50 | 21922 | 3148.36 | 0.48% |
| 2025-10-31 | 14.37 | 14.44 | 0.08 | 0.56% | 14.34 | 14.48 | 14685 | 2118.98 | 0.32% |
| 2025-10-30 | 14.38 | 14.36 | -0.03 | -0.21% | 14.28 | 14.47 | 15091 | 2172.11 | 0.33% |
| 2025-10-29 | 14.46 | 14.39 | -0.06 | -0.42% | 14.26 | 14.50 | 20137 | 2891.82 | 0.44% |
| 2025-10-28 | 14.67 | 14.45 | -0.25 | -1.70% | 14.43 | 14.70 | 29846 | 4333.29 | 0.66% |
| 2025-10-27 | 14.96 | 14.70 | -0.47 | -3.10% | 14.40 | 14.97 | 63738 | 9341.90 | 1.41% |
| 2025-10-24 | 15.05 | 15.17 | 0.08 | 0.53% | 15.02 | 15.20 | 19969 | 3020.44 | 0.44% |
| 2025-10-23 | 14.92 | 15.09 | 0.17 | 1.14% | 14.86 | 15.10 | 15527 | 2330.62 | 0.34% |
| 2025-10-22 | 14.88 | 14.92 | 0.04 | 0.27% | 14.80 | 14.98 | 10475 | 1560.61 | 0.23% |
| 2025-10-21 | 14.84 | 14.88 | 0.04 | 0.27% | 14.79 | 14.96 | 13067 | 1944.42 | 0.29% |
| 2025-10-20 | 15.01 | 14.84 | -0.01 | -0.07% | 14.73 | 15.03 | 13609 | 2016.12 | 0.30% |
| 2025-10-17 | 14.90 | 14.85 | -0.10 | -0.67% | 14.85 | 15.08 | 13339 | 1993.45 | 0.29% |
| 2025-10-16 | 15.12 | 14.95 | -0.17 | -1.12% | 14.92 | 15.20 | 16745 | 2518.53 | 0.37% |
| 2025-10-15 | 15.11 | 15.12 | 0.01 | 0.07% | 15.07 | 15.30 | 15117 | 2289.82 | 0.33% |
| 2025-10-14 | 15.13 | 15.11 | -0.01 | -0.07% | 15.10 | 15.33 | 19629 | 2981.66 | 0.43% |
| 2025-10-13 | 15.01 | 15.12 | -0.06 | -0.40% | 14.98 | 15.20 | 19953 | 3012.66 | 0.44% |
| 2025-10-10 | 14.99 | 15.18 | 0.19 | 1.27% | 14.88 | 15.30 | 23312 | 3536.63 | 0.51% |
| 2025-10-09 | 15.02 | 14.99 | 0.00 | 0.00% | 14.83 | 15.03 | 17323 | 2587.97 | 0.38% |
| 2025-09-30 | 14.97 | 14.99 | 0.00 | 0.00% | 14.84 | 15.04 | 16479 | 2462.14 | 0.36% |
| 2025-09-29 | 14.76 | 14.99 | 0.23 | 1.56% | 14.50 | 15.03 | 28004 | 4178.39 | 0.62% |
| 2025-09-26 | 14.59 | 14.76 | 0.19 | 1.30% | 14.49 | 14.85 | 24866 | 3666.01 | 0.55% |
| 2025-09-25 | 14.78 | 14.57 | -0.21 | -1.42% | 14.53 | 14.78 | 16800 | 2456.14 | 0.37% |
| 2025-09-24 | 14.49 | 14.78 | 0.28 | 1.93% | 14.49 | 14.92 | 22470 | 3301.85 | 0.50% |
| 2025-09-23 | 14.55 | 14.50 | -0.06 | -0.41% | 14.30 | 14.56 | 16127 | 2328.86 | 0.36% |
| 2025-09-22 | 14.74 | 14.56 | -0.11 | -0.75% | 14.45 | 14.74 | 15975 | 2317.65 | 0.35% |
| 2025-09-19 | 14.52 | 14.67 | 0.09 | 0.62% | 14.46 | 14.69 | 20007 | 2920.20 | 0.44% |
| 2025-09-18 | 14.86 | 14.58 | -0.33 | -2.21% | 14.42 | 14.91 | 38959 | 5717.62 | 0.86% |
| 2025-09-17 | 14.98 | 14.91 | -0.13 | -0.86% | 14.89 | 15.08 | 31217 | 4670.24 | 0.69% |
| 2025-09-16 | 15.12 | 15.04 | -0.15 | -0.99% | 14.86 | 15.24 | 26898 | 4037.06 | 0.59% |
| 2025-09-15 | 15.29 | 15.19 | -0.14 | -0.91% | 15.15 | 15.35 | 18661 | 2837.73 | 0.41% |
| 2025-09-12 | 15.39 | 15.33 | -0.13 | -0.84% | 15.20 | 15.40 | 27821 | 4255.86 | 0.61% |
| 2025-09-11 | 15.25 | 15.46 | 0.22 | 1.44% | 15.12 | 15.46 | 29153 | 4456.38 | 0.64% |
| 2025-09-10 | 15.46 | 15.24 | -0.30 | -1.93% | 15.23 | 15.68 | 35985 | 5520.10 | 0.79% |
| 2025-09-09 | 15.90 | 15.54 | -0.36 | -2.26% | 15.38 | 15.96 | 39222 | 6118.95 | 0.86% |
| 2025-09-08 | 15.65 | 15.90 | 0.36 | 2.32% | 15.48 | 15.99 | 38417 | 6062.70 | 0.85% |
| 2025-09-05 | 15.65 | 15.54 | -0.11 | -0.70% | 15.42 | 15.65 | 24670 | 3837.57 | 0.54% |
| 2025-09-04 | 15.51 | 15.65 | 0.10 | 0.64% | 15.35 | 15.85 | 34026 | 5311.91 | 0.75% |
| 2025-09-03 | 15.86 | 15.55 | -0.30 | -1.89% | 15.48 | 15.86 | 28359 | 4430.48 | 0.63% |
| 2025-09-02 | 16.02 | 15.85 | -0.19 | -1.18% | 15.64 | 16.02 | 32724 | 5166.50 | 0.72% |
| 2025-09-01 | 16.17 | 16.04 | -0.09 | -0.56% | 15.81 | 16.25 | 42182 | 6755.36 | 0.93% |
| 2025-08-29 | 16.13 | 16.13 | -0.02 | -0.12% | 15.87 | 16.43 | 55015 | 8889.90 | 1.21% |
| 2025-08-28 | 15.20 | 16.15 | 0.94 | 6.18% | 15.20 | 16.20 | 98778 | 15551.23 | 2.18% |
| 2025-08-27 | 15.63 | 15.21 | -0.43 | -2.75% | 15.20 | 15.83 | 34810 | 5369.44 | 0.77% |
| 2025-08-26 | 15.58 | 15.64 | 0.07 | 0.45% | 15.50 | 15.87 | 35065 | 5501.46 | 0.77% |
| 2025-08-25 | 15.50 | 15.57 | 0.10 | 0.65% | 15.29 | 15.58 | 42974 | 6649.83 | 0.95% |
| 2025-08-22 | 15.59 | 15.47 | -0.14 | -0.90% | 15.16 | 15.60 | 67273 | 10334.89 | 1.48% |
| 2025-08-21 | 15.20 | 15.61 | 0.36 | 2.36% | 15.17 | 15.68 | 60782 | 9407.92 | 1.34% |
| 2025-08-20 | 15.06 | 15.25 | 0.23 | 1.53% | 14.99 | 15.29 | 42952 | 6519.64 | 0.95% |
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
深市涨幅前二十
创业板涨幅前二十
