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
2025-12-16	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%
2025-12-11	14.05	13.95	-0.07	-0.50%	13.93	14.08	7620	1066	0.17%
2025-12-10	14.03	14.02	0.05	0.36%	13.88	14.05	11182	1561	0.25%
2025-12-09	14.01	13.97	-0.04	-0.29%	13.94	14.07	10212	1430	0.23%
2025-12-08	14.14	14.01	-0.06	-0.43%	13.98	14.16	16192	2269	0.36%
2025-12-05	13.94	14.07	0.18	1.30%	13.90	14.08	13280	1863	0.29%
2025-12-04	13.97	13.89	-0.08	-0.57%	13.81	13.99	11087	1538	0.24%
2025-12-03	14.07	13.97	-0.09	-0.64%	13.92	14.10	14566	2040	0.32%
2025-12-02	14.04	14.06	-0.02	-0.14%	13.97	14.15	10817	1521	0.24%
2025-12-01	14.06	14.08	0.05	0.36%	13.94	14.09	17418	2441	0.38%
2025-11-28	14.02	14.03	0.05	0.36%	13.90	14.04	9886	1381	0.22%
2025-11-27	13.81	13.98	0.20	1.45%	13.81	14.02	14818	2067	0.33%
2025-11-26	13.90	13.78	-0.14	-1.01%	13.74	13.97	21764	3013	0.48%
2025-11-25	14.10	13.92	-0.10	-0.71%	13.88	14.16	29383	4099	0.65%
2025-11-24	14.34	14.32	0.07	0.49%	14.19	14.41	25322	3618	0.56%
2025-11-21	14.58	14.25	-0.38	-2.60%	14.22	14.58	32616	4689	0.72%
2025-11-20	14.65	14.63	-0.04	-0.27%	14.60	14.75	16766	2460	0.37%
2025-11-19	14.54	14.67	0.14	0.96%	14.53	14.75	17201	2513	0.38%
2025-11-18	15.10	14.53	-0.39	-2.61%	14.46	15.31	52208	7728	1.15%
2025-11-17	15.05	14.92	-0.12	-0.80%	14.83	15.12	20895	3124	0.46%
2025-11-14	15.27	15.04	-0.24	-1.57%	14.99	15.33	38290	5800	0.84%
2025-11-13	15.14	15.28	0.20	1.33%	15.00	15.30	37093	5631	0.82%
2025-11-12	14.86	15.08	0.29	1.96%	14.75	15.10	32822	4922	0.72%
2025-11-11	14.76	14.79	0.08	0.54%	14.68	14.86	17599	2603	0.39%
2025-11-10	14.80	14.71	0.11	0.75%	14.55	14.80	23339	3425	0.51%
2025-11-07	14.51	14.60	0.07	0.48%	14.48	14.79	29466	4322	0.65%
2025-11-06	14.31	14.53	0.22	1.54%	14.26	14.58	21272	3084	0.47%
2025-11-05	14.20	14.31	0.04	0.28%	14.19	14.36	11786	1684	0.26%
2025-11-04	14.45	14.27	-0.12	-0.83%	14.21	14.45	17257	2470	0.38%
2025-11-03	14.50	14.39	-0.05	-0.35%	14.28	14.50	21922	3148	0.48%
2025-10-31	14.37	14.44	0.08	0.56%	14.34	14.48	14685	2118	0.32%
2025-10-30	14.38	14.36	-0.03	-0.21%	14.28	14.47	15091	2172	0.33%
2025-10-29	14.46	14.39	-0.06	-0.42%	14.26	14.50	20137	2891	0.44%
2025-10-28	14.67	14.45	-0.25	-1.70%	14.43	14.70	29846	4333	0.66%
2025-10-27	14.96	14.70	-0.47	-3.10%	14.40	14.97	63738	9341	1.41%
2025-10-24	15.05	15.17	0.08	0.53%	15.02	15.20	19969	3020	0.44%
2025-10-23	14.92	15.09	0.17	1.14%	14.86	15.10	15527	2330	0.34%
2025-10-22	14.88	14.92	0.04	0.27%	14.80	14.98	10475	1560	0.23%
2025-10-21	14.84	14.88	0.04	0.27%	14.79	14.96	13067	1944	0.29%
2025-10-20	15.01	14.84	-0.01	-0.07%	14.73	15.03	13609	2016	0.30%
2025-10-17	14.90	14.85	-0.10	-0.67%	14.85	15.08	13339	1993	0.29%
2025-10-16	15.12	14.95	-0.17	-1.12%	14.92	15.20	16745	2518	0.37%
2025-10-15	15.11	15.12	0.01	0.07%	15.07	15.30	15117	2289	0.33%
2025-10-14	15.13	15.11	-0.01	-0.07%	15.10	15.33	19629	2981	0.43%
2025-10-13	15.01	15.12	-0.06	-0.40%	14.98	15.20	19953	3012	0.44%
2025-10-10	14.99	15.18	0.19	1.27%	14.88	15.30	23312	3536	0.51%
2025-10-09	15.02	14.99	0.00	0.00%	14.83	15.03	17323	2587	0.38%
2025-09-30	14.97	14.99	0.00	0.00%	14.84	15.04	16479	2462	0.36%
2025-09-29	14.76	14.99	0.23	1.56%	14.50	15.03	28004	4178	0.62%
2025-09-26	14.59	14.76	0.19	1.30%	14.49	14.85	24866	3666	0.55%
2025-09-25	14.78	14.57	-0.21	-1.42%	14.53	14.78	16800	2456	0.37%
2025-09-24	14.49	14.78	0.28	1.93%	14.49	14.92	22470	3301	0.50%
2025-09-23	14.55	14.50	-0.06	-0.41%	14.30	14.56	16127	2328	0.36%
2025-09-22	14.74	14.56	-0.11	-0.75%	14.45	14.74	15975	2317	0.35%
2025-09-19	14.52	14.67	0.09	0.62%	14.46	14.69	20007	2920	0.44%
2025-09-18	14.86	14.58	-0.33	-2.21%	14.42	14.91	38959	5717	0.86%
2025-09-17	14.98	14.91	-0.13	-0.86%	14.89	15.08	31217	4670	0.69%
2025-09-16	15.12	15.04	-0.15	-0.99%	14.86	15.24	26898	4037	0.59%
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%