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
2025-04-03	14.84	15.15	0.16	1.07%	14.82	15.36	77751	11758	1.84%
2025-04-02	15.05	14.99	-0.08	-0.53%	14.71	15.05	52497	7816	1.24%
2025-04-01	14.96	15.07	-0.12	-0.79%	14.80	15.30	79088	11893	1.87%
2025-03-31	14.68	15.19	0.43	2.91%	14.45	15.20	125874	18742	2.98%
2025-03-28	15.15	14.76	-0.94	-5.99%	14.61	15.35	167749	25042	3.97%
2025-03-27	14.80	15.70	1.43	10.02%	14.70	15.70	194448	29951	4.60%
2025-03-26	14.14	14.27	0.13	0.92%	14.08	14.29	24586	3493	0.58%
2025-03-25	13.84	14.14	0.30	2.17%	13.77	14.16	20153	2817	0.48%
2025-03-24	14.01	13.84	-0.16	-1.14%	13.53	14.10	35631	4906	0.84%
2025-03-21	14.11	14.00	-0.11	-0.78%	13.97	14.33	19990	2819	0.47%
2025-03-20	14.10	14.11	0.00	0.00%	14.07	14.23	11237	1585	0.27%
2025-03-19	14.26	14.11	-0.14	-0.98%	14.09	14.28	14954	2113	0.35%
2025-03-18	14.05	14.25	0.23	1.64%	14.02	14.37	23026	3269	0.54%
2025-03-17	13.96	14.02	0.06	0.43%	13.85	14.15	24168	3380	0.57%
2025-03-14	14.17	13.96	-0.22	-1.55%	13.80	14.22	28700	3996	0.68%
2025-03-13	14.05	14.18	0.20	1.43%	13.88	14.24	48728	6853	1.15%
2025-03-12	13.19	13.98	0.79	5.99%	13.09	14.02	69110	9407	1.63%
2025-03-11	13.18	13.19	-0.03	-0.23%	13.03	13.23	14881	1951	0.35%
2025-03-10	13.19	13.22	0.01	0.08%	13.13	13.33	13742	1812	0.33%
2025-03-07	13.24	13.21	-0.08	-0.60%	13.16	13.34	13092	1731	0.31%
2025-03-06	13.35	13.29	-0.05	-0.37%	13.25	13.41	12642	1684	0.30%
2025-03-05	13.35	13.34	0.01	0.08%	13.13	13.36	12747	1688	0.30%
2025-03-04	13.32	13.33	-0.01	-0.07%	13.24	13.37	11922	1585	0.28%
2025-03-03	13.30	13.34	0.13	0.98%	13.22	13.51	18788	2515	0.44%
2025-02-28	13.30	13.21	-0.17	-1.27%	13.16	13.35	12946	1713	0.31%
2025-02-27	13.49	13.38	-0.07	-0.52%	13.23	13.49	16445	2194	0.39%
2025-02-26	13.10	13.45	0.36	2.75%	13.08	13.54	28195	3769	0.67%
2025-02-25	13.28	13.09	-0.22	-1.65%	13.05	13.28	19813	2595	0.47%
2025-02-24	13.17	13.31	0.26	1.99%	13.17	13.68	45636	6116	1.08%
2025-02-21	13.25	13.05	-0.25	-1.88%	12.81	13.29	37272	4855	0.88%
2025-02-20	13.21	13.30	-0.17	-1.26%	13.01	13.32	26804	3541	0.63%
2025-02-19	13.48	13.47	-0.04	-0.30%	13.37	13.55	15349	2063	0.36%
2025-02-18	13.62	13.51	-0.11	-0.81%	13.36	13.70	19513	2638	0.46%
2025-02-17	13.61	13.62	0.06	0.44%	13.41	13.63	13168	1782	0.31%
2025-02-14	13.83	13.56	-0.23	-1.67%	13.51	13.89	20584	2811	0.49%
2025-02-13	13.88	13.79	-0.11	-0.79%	13.74	13.95	16343	2259	0.39%
2025-02-12	13.82	13.90	0.03	0.22%	13.59	13.93	23844	3281	0.56%
2025-02-11	13.76	13.87	0.12	0.87%	13.48	13.98	24218	3330	0.57%
2025-02-10	13.39	13.75	0.42	3.15%	13.35	13.87	37383	5107	0.88%
2025-02-07	13.39	13.33	-0.06	-0.45%	13.22	13.47	24068	3222	0.57%
2025-02-06	13.12	13.39	0.27	2.06%	12.98	13.47	26955	3585	0.64%
2025-02-05	13.97	13.12	-0.84	-6.02%	13.06	14.00	55500	7427	1.31%
2025-01-27	13.78	13.96	0.26	1.90%	13.73	14.12	24818	3472	0.59%
2025-01-24	13.51	13.70	0.20	1.48%	13.40	13.74	23040	3122	0.55%
2025-01-23	13.46	13.50	0.06	0.45%	13.43	13.62	17370	2348	0.41%
2025-01-22	13.56	13.44	-0.15	-1.10%	13.36	13.60	24543	3295	0.58%
2025-01-21	13.86	13.59	-0.20	-1.45%	13.50	13.96	32815	4510	0.78%
2025-01-20	14.07	14.09	0.07	0.50%	13.99	14.20	19283	2717	0.46%
2025-01-17	13.59	14.02	0.34	2.49%	13.51	14.04	39470	5441	0.93%
2025-01-16	13.49	13.68	0.18	1.33%	13.24	13.72	43020	5812	1.02%
2025-01-15	13.71	13.50	-0.21	-1.53%	13.38	13.82	37778	5122	0.89%
2025-01-14	13.61	13.71	0.12	0.88%	13.61	13.87	22379	3072	0.53%
2025-01-13	13.35	13.59	0.04	0.30%	13.19	13.63	19255	2601	0.46%
2025-01-10	13.91	13.55	-0.45	-3.21%	13.54	14.06	17634	2435	0.42%
2025-01-09	13.91	14.00	-0.09	-0.64%	13.91	14.22	19199	2699	0.45%
2025-01-08	14.17	14.09	-0.18	-1.26%	13.75	14.27	24844	3475	0.59%
2025-01-07	14.18	14.27	0.02	0.14%	14.00	14.45	23366	3328	0.55%
2025-01-06	13.93	14.25	0.33	2.37%	13.77	14.43	31554	4476	0.75%
2025-01-03	13.94	13.92	-0.01	-0.07%	13.82	14.21	24000	3362	0.57%
2025-01-02	14.21	13.93	-0.29	-2.04%	13.80	14.23	23037	3227	0.55%
2024-12-31	14.33	14.22	-0.08	-0.56%	14.07	14.41	21370	3036	0.51%
2024-12-30	14.31	14.30	-0.10	-0.69%	14.28	14.55	14410	2072	0.34%
2024-12-27	14.42	14.40	0.00	0.00%	14.15	14.50	22630	3238	0.54%
2024-12-26	14.33	14.40	0.13	0.91%	14.29	14.65	21510	3117	0.51%
2024-12-25	14.47	14.27	0.08	0.56%	14.03	14.47	20182	2871	0.48%