国光股份(002749)股票行情 国光股份股票行情 002749股票行情_爱股网
国光股份(002749)股票行情
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 |
|---|
| 2025-10-27 | 14.96 | 14.70 | -0.47 | -3.10% | 14.40 | 14.97 | 63738 | 9341.90 | 1.41% |
| 2025-10-24 | 15.05 | 15.17 | 0.08 | 0.53% | 15.02 | 15.20 | 19969 | 3020.44 | 0.44% |
| 2025-10-23 | 14.92 | 15.09 | 0.17 | 1.14% | 14.86 | 15.10 | 15527 | 2330.62 | 0.34% |
| 2025-10-22 | 14.88 | 14.92 | 0.04 | 0.27% | 14.80 | 14.98 | 10475 | 1560.61 | 0.23% |
| 2025-10-21 | 14.84 | 14.88 | 0.04 | 0.27% | 14.79 | 14.96 | 13067 | 1944.42 | 0.29% |
| 2025-10-20 | 15.01 | 14.84 | -0.01 | -0.07% | 14.73 | 15.03 | 13609 | 2016.12 | 0.30% |
| 2025-10-17 | 14.90 | 14.85 | -0.10 | -0.67% | 14.85 | 15.08 | 13339 | 1993.45 | 0.29% |
| 2025-10-16 | 15.12 | 14.95 | -0.17 | -1.12% | 14.92 | 15.20 | 16745 | 2518.53 | 0.37% |
| 2025-10-15 | 15.11 | 15.12 | 0.01 | 0.07% | 15.07 | 15.30 | 15117 | 2289.82 | 0.33% |
| 2025-10-14 | 15.13 | 15.11 | -0.01 | -0.07% | 15.10 | 15.33 | 19629 | 2981.66 | 0.43% |
| 2025-10-13 | 15.01 | 15.12 | -0.06 | -0.40% | 14.98 | 15.20 | 19953 | 3012.66 | 0.44% |
| 2025-10-10 | 14.99 | 15.18 | 0.19 | 1.27% | 14.88 | 15.30 | 23312 | 3536.63 | 0.51% |
| 2025-10-09 | 15.02 | 14.99 | 0.00 | 0.00% | 14.83 | 15.03 | 17323 | 2587.97 | 0.38% |
| 2025-09-30 | 14.97 | 14.99 | 0.00 | 0.00% | 14.84 | 15.04 | 16479 | 2462.14 | 0.36% |
| 2025-09-29 | 14.76 | 14.99 | 0.23 | 1.56% | 14.50 | 15.03 | 28004 | 4178.39 | 0.62% |
| 2025-09-26 | 14.59 | 14.76 | 0.19 | 1.30% | 14.49 | 14.85 | 24866 | 3666.01 | 0.55% |
| 2025-09-25 | 14.78 | 14.57 | -0.21 | -1.42% | 14.53 | 14.78 | 16800 | 2456.14 | 0.37% |
| 2025-09-24 | 14.49 | 14.78 | 0.28 | 1.93% | 14.49 | 14.92 | 22470 | 3301.85 | 0.50% |
| 2025-09-23 | 14.55 | 14.50 | -0.06 | -0.41% | 14.30 | 14.56 | 16127 | 2328.86 | 0.36% |
| 2025-09-22 | 14.74 | 14.56 | -0.11 | -0.75% | 14.45 | 14.74 | 15975 | 2317.65 | 0.35% |
| 2025-09-19 | 14.52 | 14.67 | 0.09 | 0.62% | 14.46 | 14.69 | 20007 | 2920.20 | 0.44% |
| 2025-09-18 | 14.86 | 14.58 | -0.33 | -2.21% | 14.42 | 14.91 | 38959 | 5717.62 | 0.86% |
| 2025-09-17 | 14.98 | 14.91 | -0.13 | -0.86% | 14.89 | 15.08 | 31217 | 4670.24 | 0.69% |
| 2025-09-16 | 15.12 | 15.04 | -0.15 | -0.99% | 14.86 | 15.24 | 26898 | 4037.06 | 0.59% |
| 2025-09-15 | 15.29 | 15.19 | -0.14 | -0.91% | 15.15 | 15.35 | 18661 | 2837.73 | 0.41% |
| 2025-09-12 | 15.39 | 15.33 | -0.13 | -0.84% | 15.20 | 15.40 | 27821 | 4255.86 | 0.61% |
| 2025-09-11 | 15.25 | 15.46 | 0.22 | 1.44% | 15.12 | 15.46 | 29153 | 4456.38 | 0.64% |
| 2025-09-10 | 15.46 | 15.24 | -0.30 | -1.93% | 15.23 | 15.68 | 35985 | 5520.10 | 0.79% |
| 2025-09-09 | 15.90 | 15.54 | -0.36 | -2.26% | 15.38 | 15.96 | 39222 | 6118.95 | 0.86% |
| 2025-09-08 | 15.65 | 15.90 | 0.36 | 2.32% | 15.48 | 15.99 | 38417 | 6062.70 | 0.85% |
| 2025-09-05 | 15.65 | 15.54 | -0.11 | -0.70% | 15.42 | 15.65 | 24670 | 3837.57 | 0.54% |
| 2025-09-04 | 15.51 | 15.65 | 0.10 | 0.64% | 15.35 | 15.85 | 34026 | 5311.91 | 0.75% |
| 2025-09-03 | 15.86 | 15.55 | -0.30 | -1.89% | 15.48 | 15.86 | 28359 | 4430.48 | 0.63% |
| 2025-09-02 | 16.02 | 15.85 | -0.19 | -1.18% | 15.64 | 16.02 | 32724 | 5166.50 | 0.72% |
| 2025-09-01 | 16.17 | 16.04 | -0.09 | -0.56% | 15.81 | 16.25 | 42182 | 6755.36 | 0.93% |
| 2025-08-29 | 16.13 | 16.13 | -0.02 | -0.12% | 15.87 | 16.43 | 55015 | 8889.90 | 1.21% |
| 2025-08-28 | 15.20 | 16.15 | 0.94 | 6.18% | 15.20 | 16.20 | 98778 | 15551.23 | 2.18% |
| 2025-08-27 | 15.63 | 15.21 | -0.43 | -2.75% | 15.20 | 15.83 | 34810 | 5369.44 | 0.77% |
| 2025-08-26 | 15.58 | 15.64 | 0.07 | 0.45% | 15.50 | 15.87 | 35065 | 5501.46 | 0.77% |
| 2025-08-25 | 15.50 | 15.57 | 0.10 | 0.65% | 15.29 | 15.58 | 42974 | 6649.83 | 0.95% |
| 2025-08-22 | 15.59 | 15.47 | -0.14 | -0.90% | 15.16 | 15.60 | 67273 | 10334.89 | 1.48% |
| 2025-08-21 | 15.20 | 15.61 | 0.36 | 2.36% | 15.17 | 15.68 | 60782 | 9407.92 | 1.34% |
| 2025-08-20 | 15.06 | 15.25 | 0.23 | 1.53% | 14.99 | 15.29 | 42952 | 6519.64 | 0.95% |
| 2025-08-19 | 15.22 | 15.02 | -0.18 | -1.18% | 14.89 | 15.29 | 50566 | 7600.50 | 1.11% |
| 2025-08-18 | 15.55 | 15.60 | 0.11 | 0.71% | 15.45 | 15.73 | 59425 | 9253.12 | 1.31% |
| 2025-08-15 | 15.35 | 15.49 | 0.14 | 0.91% | 15.28 | 15.66 | 33991 | 5263.55 | 0.75% |
| 2025-08-14 | 15.75 | 15.35 | -0.30 | -1.92% | 15.32 | 15.79 | 37011 | 5756.28 | 0.82% |
| 2025-08-13 | 15.88 | 15.65 | -0.23 | -1.45% | 15.52 | 15.96 | 44071 | 6896.58 | 0.97% |
| 2025-08-12 | 15.56 | 15.88 | 0.46 | 2.98% | 15.48 | 15.94 | 53519 | 8432.70 | 1.18% |
| 2025-08-11 | 15.28 | 15.42 | 0.20 | 1.31% | 15.09 | 15.45 | 53462 | 8175.44 | 1.18% |
| 2025-08-08 | 15.20 | 15.22 | -0.37 | -2.37% | 14.88 | 15.37 | 85742 | 12980.13 | 2.03% |
| 2025-08-07 | 15.49 | 15.59 | 0.10 | 0.65% | 15.40 | 15.64 | 25190 | 3911.53 | 0.60% |
| 2025-08-06 | 15.66 | 15.49 | -0.04 | -0.26% | 15.38 | 15.66 | 23375 | 3623.89 | 0.55% |
| 2025-08-05 | 15.49 | 15.53 | 0.02 | 0.13% | 15.46 | 15.63 | 22607 | 3515.22 | 0.53% |
| 2025-08-04 | 15.16 | 15.51 | 0.36 | 2.38% | 15.03 | 15.60 | 29816 | 4582.09 | 0.71% |
| 2025-08-01 | 15.02 | 15.15 | 0.14 | 0.93% | 14.99 | 15.22 | 17449 | 2643.37 | 0.41% |
| 2025-07-31 | 15.30 | 15.01 | -0.29 | -1.90% | 14.88 | 15.30 | 39601 | 5959.82 | 0.94% |
| 2025-07-30 | 15.18 | 15.30 | 0.12 | 0.79% | 15.16 | 15.40 | 29355 | 4487.26 | 0.69% |
| 2025-07-29 | 15.56 | 15.18 | -0.46 | -2.94% | 15.14 | 15.59 | 54635 | 8333.90 | 1.29% |
| 2025-07-28 | 15.51 | 15.64 | -0.06 | -0.38% | 14.76 | 15.79 | 54567 | 8425.00 | 1.29% |
| 2025-07-25 | 15.47 | 15.70 | 0.20 | 1.29% | 15.43 | 15.81 | 43219 | 6781.16 | 1.02% |
| 2025-07-24 | 15.53 | 15.50 | 0.05 | 0.32% | 15.23 | 15.58 | 28095 | 4320.85 | 0.66% |
| 2025-07-23 | 15.67 | 15.45 | -0.19 | -1.21% | 15.43 | 16.00 | 37305 | 5812.52 | 0.88% |
| 2025-07-22 | 15.60 | 15.64 | 0.07 | 0.45% | 15.42 | 15.65 | 28706 | 4463.74 | 0.68% |
| 2025-07-21 | 15.35 | 15.57 | 0.24 | 1.57% | 15.34 | 15.57 | 29161 | 4510.98 | 0.69% |
| 2025-07-18 | 15.49 | 15.33 | -0.02 | -0.13% | 15.21 | 15.53 | 21365 | 3270.20 | 0.51% |
| 2025-07-17 | 15.43 | 15.35 | -0.03 | -0.20% | 15.27 | 15.48 | 22110 | 3393.56 | 0.52% |
| 2025-07-16 | 15.30 | 15.38 | 0.15 | 0.98% | 15.20 | 15.39 | 18853 | 2886.08 | 0.45% |
| 2025-07-15 | 15.35 | 15.23 | -0.15 | -0.98% | 15.18 | 15.35 | 15577 | 2372.42 | 0.37% |
| 2025-07-14 | 15.27 | 15.38 | 0.15 | 0.98% | 15.22 | 15.39 | 29935 | 4580.55 | 0.71% |
| 2025-07-11 | 15.30 | 15.23 | -0.02 | -0.13% | 15.14 | 15.40 | 25338 | 3860.18 | 0.60% |
| 2025-07-10 | 15.24 | 15.25 | 0.07 | 0.46% | 15.15 | 15.32 | 16904 | 2576.57 | 0.40% |
| 2025-07-09 | 15.30 | 15.18 | -0.04 | -0.26% | 15.12 | 15.31 | 15164 | 2301.55 | 0.36% |
| 2025-07-08 | 15.30 | 15.22 | -0.04 | -0.26% | 15.20 | 15.39 | 17508 | 2672.25 | 0.41% |
| 2025-07-07 | 15.16 | 15.26 | 0.16 | 1.06% | 15.08 | 15.35 | 34718 | 5290.67 | 0.82% |
| 2025-07-04 | 15.17 | 15.10 | -0.08 | -0.53% | 15.00 | 15.20 | 27031 | 4072.91 | 0.64% |
| 2025-07-03 | 15.13 | 15.18 | 0.05 | 0.33% | 15.05 | 15.21 | 13105 | 1984.01 | 0.31% |
| 2025-07-02 | 15.11 | 15.13 | 0.13 | 0.87% | 14.97 | 15.22 | 31969 | 4836.80 | 0.76% |
| 2025-07-01 | 15.00 | 15.00 | 0.08 | 0.54% | 14.82 | 15.00 | 18067 | 2697.96 | 0.43% |
| 2025-06-30 | 14.81 | 14.92 | 0.09 | 0.61% | 14.80 | 15.06 | 19286 | 2879.98 | 0.46% |
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
深市涨幅前二十
创业板涨幅前二十
