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
2026-03-20	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%
2026-02-27	14.02	14.16	0.11	0.78%	13.97	14.23	45959	6486	1.01%
2026-02-26	13.90	14.05	0.15	1.08%	13.81	14.06	53727	7496	1.18%
2026-02-25	13.72	13.90	0.21	1.53%	13.72	14.15	95006	13282	2.09%
2026-02-24	13.52	13.69	0.27	2.01%	13.46	13.76	52777	7194	1.16%
2026-02-13	13.46	13.42	-0.03	-0.22%	13.37	13.56	18950	2553	0.42%
2026-02-12	13.76	13.45	-0.31	-2.25%	13.43	13.76	32546	4407	0.72%
2026-02-11	13.75	13.76	0.06	0.44%	13.65	13.87	32141	4430	0.71%
2026-02-10	13.83	13.70	-0.12	-0.87%	13.68	13.87	27650	3810	0.61%
2026-02-09	13.85	13.82	0.03	0.22%	13.64	13.89	23553	3234	0.52%
2026-02-06	13.57	13.79	0.09	0.66%	13.55	13.86	25872	3564	0.57%
2026-02-05	13.59	13.70	0.10	0.74%	13.50	13.79	28452	3896	0.63%
2026-02-04	13.39	13.60	0.27	2.03%	13.33	13.61	34519	4660	0.76%
2026-02-03	13.30	13.33	0.17	1.29%	13.11	13.36	32383	4295	0.71%
2026-02-02	13.93	13.16	-0.85	-6.07%	13.13	13.98	81285	10919	1.79%
2026-01-30	13.54	14.01	0.46	3.39%	13.43	14.08	67628	9339	1.49%
2026-01-29	13.63	13.55	-0.04	-0.29%	13.41	13.70	37969	5139	0.84%
2026-01-28	13.42	13.59	0.13	0.97%	13.37	13.59	29738	4019	0.66%
2026-01-27	13.62	13.46	-0.16	-1.17%	13.27	13.62	34551	4630	0.76%
2026-01-26	13.65	13.62	0.00	0.00%	13.55	13.82	42693	5836	0.94%
2026-01-23	13.60	13.62	0.04	0.29%	13.54	13.62	23314	3170	0.51%
2026-01-22	13.50	13.58	0.08	0.59%	13.42	13.62	20317	2750	0.45%
2026-01-21	13.59	13.50	-0.07	-0.52%	13.42	13.61	21361	2882	0.47%
2026-01-20	13.49	13.57	0.08	0.59%	13.41	13.58	31296	4226	0.69%
2026-01-19	13.24	13.49	0.25	1.89%	13.20	13.49	43304	5791	0.95%
2026-01-16	13.29	13.24	-0.04	-0.30%	13.21	13.30	19032	2519	0.42%
2026-01-15	13.21	13.28	0.11	0.84%	13.13	13.29	33752	4469	0.74%
2026-01-14	13.18	13.17	-0.01	-0.08%	13.11	13.22	31292	4120	0.69%
2026-01-13	13.31	13.18	-0.06	-0.45%	13.15	13.32	53927	7131	1.19%
2026-01-12	13.29	13.24	-0.01	-0.08%	13.22	13.33	32171	4261	0.71%
2026-01-09	13.25	13.25	-0.02	-0.15%	13.18	13.29	21375	2832	0.47%
2026-01-08	13.20	13.27	0.03	0.23%	13.17	13.27	18036	2383	0.40%
2026-01-07	13.29	13.24	-0.06	-0.45%	13.16	13.30	31787	4199	0.70%
2026-01-06	13.44	13.30	-0.11	-0.82%	13.15	13.49	52492	6983	1.16%
2026-01-05	13.32	13.41	0.08	0.60%	13.27	13.55	38612	5178	0.85%
2025-12-31	13.35	13.33	0.16	1.21%	13.13	13.41	50089	6637	1.10%
2025-12-30	14.00	13.17	-0.78	-5.59%	13.11	14.04	93837	12633	2.07%
2025-12-29	13.92	13.95	0.02	0.14%	13.81	14.08	25592	3573	0.56%
2025-12-26	14.22	13.93	-0.22	-1.55%	13.81	14.23	27005	3773	0.60%
2025-12-25	13.98	14.15	0.24	1.73%	13.89	14.21	15322	2157	0.34%
2025-12-24	13.96	13.91	-0.04	-0.29%	13.86	14.00	8243	1148	0.18%
2025-12-23	13.99	13.95	0.00	0.00%	13.89	14.00	8002	1114	0.18%
2025-12-22	14.00	13.95	-0.04	-0.29%	13.95	14.06	12213	1710	0.27%
2025-12-19	13.84	13.99	0.18	1.30%	13.81	14.04	11803	1646	0.26%
2025-12-18	13.67	13.81	0.10	0.73%	13.67	13.88	10467	1444	0.23%
2025-12-17	13.53	13.71	0.14	1.03%	13.48	13.80	20294	2770	0.45%
2025-12-16	13.65	13.57	-0.09	-0.66%	13.52	13.70	9774	1327	0.22%
2025-12-15	13.75	13.66	-0.14	-1.01%	13.58	13.76	17084	2334	0.38%
2025-12-12	13.97	13.80	-0.15	-1.08%	13.76	13.99	21717	3002	0.48%