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
2025-09-15	15.29	15.19	-0.14	-0.91%	15.15	15.35	18661	2837	0.41%
2025-09-12	15.39	15.33	-0.13	-0.84%	15.20	15.40	27821	4255	0.61%
2025-09-11	15.25	15.46	0.22	1.44%	15.12	15.46	29153	4456	0.64%
2025-09-10	15.46	15.24	-0.30	-1.93%	15.23	15.68	35985	5520	0.79%
2025-09-09	15.90	15.54	-0.36	-2.26%	15.38	15.96	39222	6118	0.86%
2025-09-08	15.65	15.90	0.36	2.32%	15.48	15.99	38417	6062	0.85%
2025-09-05	15.65	15.54	-0.11	-0.70%	15.42	15.65	24670	3837	0.54%
2025-09-04	15.51	15.65	0.10	0.64%	15.35	15.85	34026	5311	0.75%
2025-09-03	15.86	15.55	-0.30	-1.89%	15.48	15.86	28359	4430	0.63%
2025-09-02	16.02	15.85	-0.19	-1.18%	15.64	16.02	32724	5166	0.72%
2025-09-01	16.17	16.04	-0.09	-0.56%	15.81	16.25	42182	6755	0.93%
2025-08-29	16.13	16.13	-0.02	-0.12%	15.87	16.43	55015	8889	1.21%
2025-08-28	15.20	16.15	0.94	6.18%	15.20	16.20	98778	15551	2.18%
2025-08-27	15.63	15.21	-0.43	-2.75%	15.20	15.83	34810	5369	0.77%
2025-08-26	15.58	15.64	0.07	0.45%	15.50	15.87	35065	5501	0.77%
2025-08-25	15.50	15.57	0.10	0.65%	15.29	15.58	42974	6649	0.95%
2025-08-22	15.59	15.47	-0.14	-0.90%	15.16	15.60	67273	10334	1.48%
2025-08-21	15.20	15.61	0.36	2.36%	15.17	15.68	60782	9407	1.34%
2025-08-20	15.06	15.25	0.23	1.53%	14.99	15.29	42952	6519	0.95%
2025-08-19	15.22	15.02	-0.18	-1.18%	14.89	15.29	50566	7600	1.11%
2025-08-18	15.55	15.60	0.11	0.71%	15.45	15.73	59425	9253	1.31%
2025-08-15	15.35	15.49	0.14	0.91%	15.28	15.66	33991	5263	0.75%
2025-08-14	15.75	15.35	-0.30	-1.92%	15.32	15.79	37011	5756	0.82%
2025-08-13	15.88	15.65	-0.23	-1.45%	15.52	15.96	44071	6896	0.97%
2025-08-12	15.56	15.88	0.46	2.98%	15.48	15.94	53519	8432	1.18%
2025-08-11	15.28	15.42	0.20	1.31%	15.09	15.45	53462	8175	1.18%
2025-08-08	15.20	15.22	-0.37	-2.37%	14.88	15.37	85742	12980	2.03%
2025-08-07	15.49	15.59	0.10	0.65%	15.40	15.64	25190	3911	0.60%
2025-08-06	15.66	15.49	-0.04	-0.26%	15.38	15.66	23375	3623	0.55%
2025-08-05	15.49	15.53	0.02	0.13%	15.46	15.63	22607	3515	0.53%
2025-08-04	15.16	15.51	0.36	2.38%	15.03	15.60	29816	4582	0.71%
2025-08-01	15.02	15.15	0.14	0.93%	14.99	15.22	17449	2643	0.41%
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%