当前位置: 爱股网 > 股票行情 > 国光股份(002749)股票行情

国光股份(002749)股票行情

国光股份(002749)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

国光股份(002749)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	12.78	12.88	0.12	0.94%	12.71	12.95	17179	2205.69	0.38%
2026-03-24	12.68	12.76	0.28	2.24%	12.50	12.76	28236	3568.30	0.62%
2026-03-23	12.98	12.48	-0.55	-4.22%	12.39	12.98	38085	4816.67	0.84%
2026-03-20	13.19	13.03	-0.17	-1.29%	13.00	13.22	29958	3919.94	0.66%
2026-03-19	13.44	13.20	-0.32	-2.37%	13.15	13.47	39825	5287.75	0.88%
2026-03-18	13.56	13.52	-0.03	-0.22%	13.39	13.60	24967	3357.58	0.55%
2026-03-17	13.76	13.55	-0.24	-1.74%	13.52	13.91	39280	5376.04	0.87%
2026-03-16	14.04	13.79	-0.25	-1.78%	13.69	14.31	61677	8611.83	1.36%
2026-03-13	14.07	14.04	0.00	0.00%	14.03	14.39	66490	9447.20	1.47%
2026-03-12	14.08	14.04	0.01	0.07%	13.88	14.16	51643	7250.66	1.14%
2026-03-11	14.05	14.03	0.02	0.14%	13.86	14.08	27520	3842.71	0.61%
2026-03-10	14.05	14.01	-0.05	-0.36%	13.85	14.07	29236	4080.36	0.64%
2026-03-09	14.20	14.06	-0.16	-1.13%	14.03	14.55	46622	6626.02	1.03%
2026-03-06	13.85	14.22	0.35	2.52%	13.80	14.29	43302	6107.82	0.95%
2026-03-05	14.10	13.87	-0.16	-1.14%	13.78	14.14	37890	5260.62	0.84%
2026-03-04	13.99	14.03	0.04	0.29%	13.87	14.14	36625	5124.83	0.81%
2026-03-03	14.43	13.99	-0.38	-2.64%	13.96	14.44	44651	6321.77	0.98%
2026-03-02	14.10	14.37	0.21	1.48%	13.96	14.49	63619	9115.11	1.40%
2026-02-27	14.02	14.16	0.11	0.78%	13.97	14.23	45959	6486.98	1.01%
2026-02-26	13.90	14.05	0.15	1.08%	13.81	14.06	53727	7496.24	1.18%
2026-02-25	13.72	13.90	0.21	1.53%	13.72	14.15	95006	13282.39	2.09%
2026-02-24	13.52	13.69	0.27	2.01%	13.46	13.76	52777	7194.02	1.16%
2026-02-13	13.46	13.42	-0.03	-0.22%	13.37	13.56	18950	2553.50	0.42%
2026-02-12	13.76	13.45	-0.31	-2.25%	13.43	13.76	32546	4407.48	0.72%
2026-02-11	13.75	13.76	0.06	0.44%	13.65	13.87	32141	4430.87	0.71%
2026-02-10	13.83	13.70	-0.12	-0.87%	13.68	13.87	27650	3810.84	0.61%
2026-02-09	13.85	13.82	0.03	0.22%	13.64	13.89	23553	3234.68	0.52%
2026-02-06	13.57	13.79	0.09	0.66%	13.55	13.86	25872	3564.72	0.57%
2026-02-05	13.59	13.70	0.10	0.74%	13.50	13.79	28452	3896.55	0.63%
2026-02-04	13.39	13.60	0.27	2.03%	13.33	13.61	34519	4660.01	0.76%
2026-02-03	13.30	13.33	0.17	1.29%	13.11	13.36	32383	4295.85	0.71%
2026-02-02	13.93	13.16	-0.85	-6.07%	13.13	13.98	81285	10919.86	1.79%
2026-01-30	13.54	14.01	0.46	3.39%	13.43	14.08	67628	9339.57	1.49%
2026-01-29	13.63	13.55	-0.04	-0.29%	13.41	13.70	37969	5139.60	0.84%
2026-01-28	13.42	13.59	0.13	0.97%	13.37	13.59	29738	4019.60	0.66%
2026-01-27	13.62	13.46	-0.16	-1.17%	13.27	13.62	34551	4630.76	0.76%
2026-01-26	13.65	13.62	0.00	0.00%	13.55	13.82	42693	5836.18	0.94%
2026-01-23	13.60	13.62	0.04	0.29%	13.54	13.62	23314	3170.27	0.51%
2026-01-22	13.50	13.58	0.08	0.59%	13.42	13.62	20317	2750.50	0.45%
2026-01-21	13.59	13.50	-0.07	-0.52%	13.42	13.61	21361	2882.11	0.47%
2026-01-20	13.49	13.57	0.08	0.59%	13.41	13.58	31296	4226.03	0.69%
2026-01-19	13.24	13.49	0.25	1.89%	13.20	13.49	43304	5791.83	0.95%
2026-01-16	13.29	13.24	-0.04	-0.30%	13.21	13.30	19032	2519.86	0.42%
2026-01-15	13.21	13.28	0.11	0.84%	13.13	13.29	33752	4469.63	0.74%
2026-01-14	13.18	13.17	-0.01	-0.08%	13.11	13.22	31292	4120.43	0.69%
2026-01-13	13.31	13.18	-0.06	-0.45%	13.15	13.32	53927	7131.31	1.19%
2026-01-12	13.29	13.24	-0.01	-0.08%	13.22	13.33	32171	4261.08	0.71%
2026-01-09	13.25	13.25	-0.02	-0.15%	13.18	13.29	21375	2832.03	0.47%
2026-01-08	13.20	13.27	0.03	0.23%	13.17	13.27	18036	2383.86	0.40%
2026-01-07	13.29	13.24	-0.06	-0.45%	13.16	13.30	31787	4199.60	0.70%
2026-01-06	13.44	13.30	-0.11	-0.82%	13.15	13.49	52492	6983.51	1.16%
2026-01-05	13.32	13.41	0.08	0.60%	13.27	13.55	38612	5178.00	0.85%
2025-12-31	13.35	13.33	0.16	1.21%	13.13	13.41	50089	6637.17	1.10%
2025-12-30	14.00	13.17	-0.78	-5.59%	13.11	14.04	93837	12633.55	2.07%
2025-12-29	13.92	13.95	0.02	0.14%	13.81	14.08	25592	3573.73	0.56%
2025-12-26	14.22	13.93	-0.22	-1.55%	13.81	14.23	27005	3773.60	0.60%
2025-12-25	13.98	14.15	0.24	1.73%	13.89	14.21	15322	2157.97	0.34%
2025-12-24	13.96	13.91	-0.04	-0.29%	13.86	14.00	8243	1148.33	0.18%
2025-12-23	13.99	13.95	0.00	0.00%	13.89	14.00	8002	1114.68	0.18%
2025-12-22	14.00	13.95	-0.04	-0.29%	13.95	14.06	12213	1710.67	0.27%
2025-12-19	13.84	13.99	0.18	1.30%	13.81	14.04	11803	1646.23	0.26%
2025-12-18	13.67	13.81	0.10	0.73%	13.67	13.88	10467	1444.87	0.23%
2025-12-17	13.53	13.71	0.14	1.03%	13.48	13.80	20294	2770.95	0.45%
2025-12-16	13.65	13.57	-0.09	-0.66%	13.52	13.70	9774	1327.07	0.22%
2025-12-15	13.75	13.66	-0.14	-1.01%	13.58	13.76	17084	2334.69	0.38%
2025-12-12	13.97	13.80	-0.15	-1.08%	13.76	13.99	21717	3002.27	0.48%
2025-12-11	14.05	13.95	-0.07	-0.50%	13.93	14.08	7620	1066.68	0.17%
2025-12-10	14.03	14.02	0.05	0.36%	13.88	14.05	11182	1561.57	0.25%
2025-12-09	14.01	13.97	-0.04	-0.29%	13.94	14.07	10212	1430.23	0.23%
2025-12-08	14.14	14.01	-0.06	-0.43%	13.98	14.16	16192	2269.68	0.36%
2025-12-05	13.94	14.07	0.18	1.30%	13.90	14.08	13280	1863.72	0.29%
2025-12-04	13.97	13.89	-0.08	-0.57%	13.81	13.99	11087	1538.33	0.24%
2025-12-03	14.07	13.97	-0.09	-0.64%	13.92	14.10	14566	2040.39	0.32%
2025-12-02	14.04	14.06	-0.02	-0.14%	13.97	14.15	10817	1521.72	0.24%
2025-12-01	14.06	14.08	0.05	0.36%	13.94	14.09	17418	2441.32	0.38%
2025-11-28	14.02	14.03	0.05	0.36%	13.90	14.04	9886	1381.50	0.22%
2025-11-27	13.81	13.98	0.20	1.45%	13.81	14.02	14818	2067.25	0.33%
2025-11-26	13.90	13.78	-0.14	-1.01%	13.74	13.97	21764	3013.51	0.48%
2025-11-25	14.10	13.92	-0.10	-0.71%	13.88	14.16	29383	4099.77	0.65%
2025-11-24	14.34	14.32	0.07	0.49%	14.19	14.41	25322	3618.15	0.56%

深证大盘股票行情在线 K线走势图

国光股份(002749)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58