国光股份 (002749) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-07-31	15.30	15.01	-0.29	-1.90%	14.88	15.30	39601	5959	0.94%
2025-07-30	15.18	15.30	0.12	0.79%	15.16	15.40	29355	4487	0.69%
2025-07-29	15.56	15.18	-0.46	-2.94%	15.14	15.59	54635	8333	1.29%
2025-07-28	15.51	15.64	-0.06	-0.38%	14.76	15.79	54567	8425	1.29%
2025-07-25	15.47	15.70	0.20	1.29%	15.43	15.81	43219	6781	1.02%
2025-07-24	15.53	15.50	0.05	0.32%	15.23	15.58	28095	4320	0.66%
2025-07-23	15.67	15.45	-0.19	-1.21%	15.43	16.00	37305	5812	0.88%
2025-07-22	15.60	15.64	0.07	0.45%	15.42	15.65	28706	4463	0.68%
2025-07-21	15.35	15.57	0.24	1.57%	15.34	15.57	29161	4510	0.69%
2025-07-18	15.49	15.33	-0.02	-0.13%	15.21	15.53	21365	3270	0.51%
2025-07-17	15.43	15.35	-0.03	-0.20%	15.27	15.48	22110	3393	0.52%
2025-07-16	15.30	15.38	0.15	0.98%	15.20	15.39	18853	2886	0.45%
2025-07-15	15.35	15.23	-0.15	-0.98%	15.18	15.35	15577	2372	0.37%
2025-07-14	15.27	15.38	0.15	0.98%	15.22	15.39	29935	4580	0.71%
2025-07-11	15.30	15.23	-0.02	-0.13%	15.14	15.40	25338	3860	0.60%
2025-07-10	15.24	15.25	0.07	0.46%	15.15	15.32	16904	2576	0.40%
2025-07-09	15.30	15.18	-0.04	-0.26%	15.12	15.31	15164	2301	0.36%
2025-07-08	15.30	15.22	-0.04	-0.26%	15.20	15.39	17508	2672	0.41%
2025-07-07	15.16	15.26	0.16	1.06%	15.08	15.35	34718	5290	0.82%
2025-07-04	15.17	15.10	-0.08	-0.53%	15.00	15.20	27031	4072	0.64%
2025-07-03	15.13	15.18	0.05	0.33%	15.05	15.21	13105	1984	0.31%
2025-07-02	15.11	15.13	0.13	0.87%	14.97	15.22	31969	4836	0.76%
2025-07-01	15.00	15.00	0.08	0.54%	14.82	15.00	18067	2697	0.43%
2025-06-30	14.81	14.92	0.09	0.61%	14.80	15.06	19286	2879	0.46%
2025-06-27	14.72	14.83	0.17	1.16%	14.67	14.93	25521	3780	0.60%
2025-06-26	14.93	14.66	-0.20	-1.35%	14.52	14.93	28654	4198	0.68%
2025-06-25	14.80	14.86	0.02	0.13%	14.69	14.88	30952	4575	0.73%
2025-06-24	14.53	14.84	0.35	2.42%	14.24	14.88	23547	3466	0.56%
2025-06-23	14.65	14.49	-0.26	-1.76%	14.46	14.73	24424	3550	0.58%
2025-06-20	14.65	14.75	0.12	0.82%	14.59	14.80	17043	2510	0.40%
2025-06-19	14.81	14.63	-0.19	-1.28%	14.52	14.87	28457	4171	0.67%
2025-06-18	15.25	14.82	-0.44	-2.88%	14.80	15.28	39448	5919	0.93%
2025-06-17	15.44	15.26	-0.18	-1.17%	15.18	15.66	34044	5246	0.81%
2025-06-16	15.38	15.44	0.10	0.65%	15.23	15.59	37291	5742	0.88%
2025-06-13	15.24	15.34	0.06	0.39%	15.11	15.42	32438	4959	0.77%
2025-06-12	15.16	15.28	0.14	0.92%	15.07	15.33	28226	4293	0.67%
2025-06-11	15.12	15.14	0.02	0.13%	15.04	15.18	19462	2941	0.46%
2025-06-10	15.20	15.12	-0.04	-0.26%	15.01	15.32	36036	5470	0.85%
2025-06-09	15.24	15.16	-0.10	-0.66%	15.00	15.25	34455	5200	0.81%
2025-06-06	15.14	15.26	0.35	2.35%	15.01	15.32	40416	6139	0.96%
2025-06-05	15.00	14.91	-0.05	-0.33%	14.88	15.08	25641	3843	0.61%
2025-06-04	14.90	14.96	0.07	0.47%	14.82	15.00	30218	4513	0.71%
2025-06-03	14.77	14.89	0.17	1.15%	14.52	14.93	31998	4732	0.76%
2025-05-30	14.69	14.72	0.00	0.00%	14.63	14.82	20438	3014	0.48%
2025-05-29	14.88	14.72	-0.14	-0.94%	14.65	14.92	39461	5828	0.93%
2025-05-28	14.92	14.86	0.03	0.20%	14.58	14.94	42065	6218	0.99%
2025-05-27	14.62	14.83	0.16	1.09%	14.43	15.10	68585	10111	1.62%
2025-05-26	14.99	14.67	-0.29	-1.94%	14.52	15.15	49932	7408	1.18%
2025-05-23	14.99	14.96	-0.03	-0.20%	14.94	15.17	26387	3973	0.62%
2025-05-22	15.12	14.99	-0.17	-1.12%	14.83	15.19	29230	4395	0.69%
2025-05-21	15.17	15.16	0.03	0.20%	14.85	15.20	35506	5335	0.84%
2025-05-20	14.89	15.13	0.20	1.34%	14.88	15.17	34623	5212	0.82%
2025-05-19	14.76	14.93	0.17	1.15%	14.53	14.98	31499	4671	0.74%
2025-05-16	14.68	14.76	0.10	0.68%	14.57	14.84	21207	3117	0.50%
2025-05-15	14.75	14.66	-0.08	-0.54%	14.50	14.87	34635	5090	0.82%
2025-05-14	14.81	14.74	-0.07	-0.47%	14.65	14.82	18113	2665	0.43%
2025-05-13	14.79	14.81	0.10	0.68%	14.65	14.90	24792	3660	0.59%
2025-05-12	14.92	14.71	-0.22	-1.47%	14.69	14.98	29347	4342	0.69%
2025-05-09	14.97	14.93	-0.03	-0.20%	14.80	15.02	17586	2621	0.42%
2025-05-08	15.00	14.96	-0.09	-0.60%	14.82	15.02	21990	3284	0.52%
2025-05-07	15.00	15.05	0.16	1.07%	14.86	15.07	38031	5701	0.90%
2025-05-06	14.85	14.89	0.25	1.71%	14.40	15.03	46312	6811	1.10%
2025-04-30	15.03	14.64	-0.32	-2.14%	14.50	15.03	41066	6023	0.97%
2025-04-29	14.52	14.96	0.31	2.12%	14.52	15.08	38504	5734	0.91%
2025-04-28	14.87	14.65	-0.15	-1.01%	14.59	14.97	51936	7668	1.23%
2025-04-25	15.63	15.10	-0.54	-3.45%	15.00	15.64	67285	10213	1.59%
2025-04-24	15.60	15.64	0.00	0.00%	15.49	15.80	41351	6462	0.98%
2025-04-23	15.86	15.64	-0.23	-1.45%	15.43	15.89	55300	8644	1.31%