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
2026-06-10	8.56	8.68	0.09	1.05%	8.55	8.70	19481	1681	0.36%
2026-06-09	8.76	8.59	-0.11	-1.26%	8.58	8.83	19392	1685	0.36%
2026-06-08	8.77	8.70	-0.54	-5.84%	8.57	8.98	37299	3271	0.69%
2026-06-05	9.09	9.24	0.15	1.65%	9.03	9.27	15721	1446	0.29%
2026-06-04	9.25	9.09	-0.12	-1.30%	9.02	9.27	13166	1195	0.24%
2026-06-03	9.33	9.21	-0.21	-2.23%	9.15	9.42	14341	1322	0.26%
2026-06-02	9.42	9.42	-0.01	-0.11%	9.31	9.45	15918	1491	0.29%
2026-06-01	9.23	9.43	0.13	1.40%	9.20	9.59	39264	3691	0.72%
2026-05-29	9.14	9.30	0.20	2.20%	9.10	9.36	24809	2297	0.46%
2026-05-28	9.15	9.10	-0.13	-1.41%	8.98	9.23	22167	2011	0.41%
2026-05-27	9.42	9.23	-0.28	-2.94%	9.06	9.47	35731	3290	0.66%
2026-05-26	9.70	9.51	-0.24	-2.46%	9.34	9.72	20952	1982	0.38%
2026-05-25	10.00	9.75	-0.15	-1.52%	9.72	10.00	14032	1374	0.26%
2026-05-22	9.80	9.90	0.18	1.85%	9.71	10.03	20159	1988	0.37%
2026-05-21	11.90	11.86	-0.02	-0.17%	11.76	11.96	16035	1903	0.35%
2026-05-20	12.00	11.88	-0.08	-0.67%	11.85	12.03	24660	2949	0.54%
2026-05-19	12.07	11.96	-0.04	-0.33%	11.95	12.11	17122	2055	0.38%
2026-05-18	12.10	12.00	-0.14	-1.15%	11.91	12.14	17141	2056	0.38%
2026-05-15	12.23	12.14	-0.09	-0.74%	12.13	12.31	15698	1916	0.35%
2026-05-14	12.43	12.23	-0.21	-1.69%	12.23	12.43	16627	2047	0.37%
2026-05-13	12.44	12.44	-0.05	-0.40%	12.40	12.50	11750	1459	0.26%
2026-05-12	12.64	12.49	-0.21	-1.65%	12.48	12.73	14983	1882	0.33%
2026-05-11	12.58	12.70	0.08	0.63%	12.50	12.77	24994	3155	0.55%
2026-05-08	12.75	12.62	-0.13	-1.02%	12.53	12.79	14962	1889	0.33%
2026-05-07	12.63	12.75	0.10	0.79%	12.58	12.78	17260	2193	0.38%
2026-05-06	12.68	12.65	-0.09	-0.71%	12.55	12.71	20417	2575	0.45%
2026-04-30	12.70	12.74	-0.05	-0.39%	12.67	12.80	14330	1824	0.32%
2026-04-29	12.76	12.79	0.02	0.16%	12.63	12.85	17841	2276	0.39%
2026-04-28	12.54	12.77	0.23	1.83%	12.50	12.80	22480	2848	0.50%
2026-04-27	12.75	12.54	-0.16	-1.26%	12.48	12.75	20276	2549	0.45%
2026-04-24	12.68	12.70	0.04	0.32%	12.54	12.73	26706	3380	0.59%
2026-04-23	12.32	12.66	0.28	2.26%	12.30	12.80	35823	4523	0.79%
2026-04-22	12.33	12.38	0.06	0.49%	12.21	12.42	24420	3004	0.54%
2026-04-21	12.33	12.32	-0.05	-0.40%	12.18	12.36	26691	3277	0.59%
2026-04-20	12.29	12.37	-0.68	-5.21%	12.10	12.40	81892	10004	1.81%
2026-04-17	13.36	13.05	-0.37	-2.76%	12.96	13.46	53851	7073	1.19%
2026-04-16	13.16	13.42	0.30	2.29%	13.13	13.50	27929	3723	0.62%
2026-04-15	13.20	13.12	0.01	0.08%	13.06	13.20	11269	1477	0.25%
2026-04-14	13.20	13.11	-0.07	-0.53%	13.01	13.22	14588	1908	0.32%
2026-04-13	13.21	13.18	-0.05	-0.38%	13.05	13.21	12457	1633	0.27%
2026-04-10	13.25	13.23	0.02	0.15%	13.17	13.35	12469	1653	0.27%
2026-04-09	13.20	13.21	-0.06	-0.45%	13.15	13.26	11092	1465	0.24%
2026-04-08	13.22	13.27	0.14	1.07%	13.11	13.27	25622	3377	0.56%
2026-04-07	12.81	13.13	0.31	2.42%	12.81	13.20	20056	2624	0.44%
2026-04-03	13.02	12.82	-0.22	-1.69%	12.77	13.07	12796	1644	0.28%
2026-04-02	13.12	13.04	-0.09	-0.69%	13.03	13.20	15842	2076	0.35%
2026-04-01	13.19	13.13	-0.01	-0.08%	13.00	13.25	16816	2203	0.37%
2026-03-31	13.25	13.14	-0.14	-1.05%	12.98	13.28	22374	2927	0.49%
2026-03-30	12.97	13.28	0.29	2.23%	12.86	13.29	23584	3105	0.52%
2026-03-27	12.68	12.99	0.16	1.25%	12.68	13.00	18473	2383	0.41%
2026-03-26	12.87	12.83	-0.05	-0.39%	12.74	13.00	15135	1945	0.33%
2026-03-25	12.78	12.88	0.12	0.94%	12.71	12.95	17179	2205	0.38%
2026-03-24	12.68	12.76	0.28	2.24%	12.50	12.76	28236	3568	0.62%
2026-03-23	12.98	12.48	-0.55	-4.22%	12.39	12.98	38085	4816	0.84%
2026-03-20	13.19	13.03	-0.17	-1.29%	13.00	13.22	29958	3919	0.66%
2026-03-19	13.44	13.20	-0.32	-2.37%	13.15	13.47	39825	5287	0.88%
2026-03-18	13.56	13.52	-0.03	-0.22%	13.39	13.60	24967	3357	0.55%
2026-03-17	13.76	13.55	-0.24	-1.74%	13.52	13.91	39280	5376	0.87%
2026-03-16	14.04	13.79	-0.25	-1.78%	13.69	14.31	61677	8611	1.36%
2026-03-13	14.07	14.04	0.00	0.00%	14.03	14.39	66490	9447	1.47%
2026-03-12	14.08	14.04	0.01	0.07%	13.88	14.16	51643	7250	1.14%
2026-03-11	14.05	14.03	0.02	0.14%	13.86	14.08	27520	3842	0.61%
2026-03-10	14.05	14.01	-0.05	-0.36%	13.85	14.07	29236	4080	0.64%
2026-03-09	14.20	14.06	-0.16	-1.13%	14.03	14.55	46622	6626	1.03%
2026-03-06	13.85	14.22	0.35	2.52%	13.80	14.29	43302	6107	0.95%
2026-03-05	14.10	13.87	-0.16	-1.14%	13.78	14.14	37890	5260	0.84%
2026-03-04	13.99	14.03	0.04	0.29%	13.87	14.14	36625	5124	0.81%
2026-03-03	14.43	13.99	-0.38	-2.64%	13.96	14.44	44651	6321	0.98%
2026-03-02	14.10	14.37	0.21	1.48%	13.96	14.49	63619	9115	1.40%