国星光电（002449）历史行情

以下为国星光电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-15	6.160	6.200	6.240	6.120	-0.080	-1.274%	288.01万	0.18亿	0.466%
2026-10-14	6.400	6.280	6.420	6.280	-0.140	-2.181%	3.96万	0.00亿	0.000%
2026-10-13	6.300	6.420	6.460	6.190	0.050	0.785%	7.63万	0.00亿	0.000%
2026-10-12	6.390	6.370	6.460	6.340	-0.060	-0.933%	4.74万	0.00亿	0.000%
2026-10-09	6.400	6.430	6.440	6.190	-0.020	-0.310%	10.07万	0.00亿	0.000%
2026-10-08	6.490	6.450	6.660	6.390	-0.100	-1.527%	7.46万	0.00亿	0.000%
2026-10-07	6.550	6.550	6.730	6.520	0.020	0.306%	791.88万	0.52亿	1.280%
2026-10-06	6.550	6.550	6.730	6.520	0.020	0.306%	791.88万	0.52亿	1.280%
2026-10-05	6.550	6.550	6.730	6.520	0.020	0.306%	791.88万	0.52亿	1.280%
2026-10-02	6.550	6.550	6.730	6.520	0.020	0.306%	791.88万	0.52亿	1.280%
2026-10-01	6.550	6.550	6.730	6.520	0.020	0.306%	791.88万	0.52亿	1.280%
2026-09-30	6.550	6.550	6.730	6.520	0.020	0.306%	7.92万	0.00亿	0.000%
2026-09-29	6.440	6.530	6.570	6.440	0.060	0.927%	5.89万	0.00亿	0.000%
2026-09-28	6.580	6.470	6.660	6.400	-0.120	-1.821%	8.30万	0.00亿	0.000%
2026-09-27	6.700	6.590	6.700	6.590	-0.100	-1.495%	604.39万	0.40亿	0.977%
2026-09-24	6.700	6.590	6.700	6.590	-0.100	-1.495%	6.04万	0.00亿	0.000%
2026-09-23	6.640	6.690	6.720	6.620	0.020	0.300%	8.58万	0.00亿	0.000%
2026-09-22	6.720	6.670	6.760	6.600	-0.050	-0.744%	11.77万	0.00亿	0.000%
2026-09-21	6.560	6.720	6.750	6.560	0.160	2.439%	13.65万	0.00亿	0.000%
2026-09-18	6.520	6.560	6.560	6.510	0.070	1.079%	8.79万	0.00亿	0.000%
2026-09-17	6.450	6.490	6.550	6.440	-0.010	-0.154%	6.82万	0.00亿	0.000%
2026-09-16	6.330	6.500	6.520	6.330	0.140	2.201%	6.99万	0.00亿	0.000%
2026-09-15	6.470	6.360	6.520	6.360	-0.140	-2.154%	6.53万	0.00亿	0.000%
2026-09-14	6.400	6.500	6.540	6.380	0.090	1.404%	7.40万	0.00亿	0.000%
2026-09-11	6.400	6.410	6.450	6.290	-0.030	-0.466%	10.54万	0.00亿	0.000%
2026-09-10	6.550	6.440	6.560	6.430	-0.130	-1.979%	9.10万	0.00亿	0.000%
2026-09-09	6.610	6.570	6.650	6.530	-0.060	-0.905%	7.74万	0.00亿	0.000%
2026-09-08	6.600	6.630	6.640	6.540	0.050	0.760%	7.81万	0.00亿	0.000%
2026-09-07	6.530	6.580	6.600	6.500	0.050	0.766%	7.99万	0.00亿	0.000%
2026-09-04	6.620	6.530	6.670	6.500	-0.060	-0.910%	10.35万	0.00亿	0.000%
2026-09-03	6.710	6.590	6.750	6.510	-0.120	-1.788%	11.97万	0.00亿	0.000%
2026-09-02	6.660	6.710	6.730	6.640	-0.010	-0.149%	9.66万	0.00亿	0.000%
2026-09-01	6.650	6.720	6.740	6.600	0.060	0.901%	13.52万	0.00亿	0.000%
2026-08-31	6.530	6.660	6.670	6.510	0.030	0.452%	11.66万	0.00亿	0.000%
2026-08-28	6.600	6.630	6.650	6.570	0.010	0.151%	13.36万	0.00亿	0.000%
2026-08-27	6.600	6.620	6.620	6.560	0.010	0.151%	14.76万	0.00亿	0.000%
2026-08-26	6.580	6.610	6.690	6.550	0.000	0.000%	16.66万	0.00亿	0.000%
2026-08-25	6.490	6.610	6.630	6.400	0.100	1.536%	20.93万	0.00亿	0.000%
2026-08-24	6.750	6.510	6.790	6.470	-0.560	-7.921%	45.47万	0.00亿	0.000%
2026-08-21	6.400	7.070	7.070	6.300	0.640	9.953%	44.05万	0.00亿	0.000%
2026-08-20	6.380	6.430	6.430	6.280	0.160	2.552%	7.11万	0.00亿	0.000%
2026-08-19	6.430	6.270	6.460	6.270	-0.230	-3.538%	9.07万	0.00亿	0.000%
2026-08-18	6.600	6.500	6.630	6.440	-0.090	-1.366%	8.63万	0.00亿	0.000%
2026-08-17	6.480	6.590	6.590	6.440	0.120	1.855%	8.23万	0.00亿	0.000%
2026-08-14	6.470	6.470	6.520	6.410	0.050	0.779%	7.14万	0.00亿	0.000%
2026-08-13	6.480	6.420	6.540	6.410	-0.040	-0.619%	9.80万	0.00亿	0.000%
2026-08-12	6.380	6.460	6.470	6.370	0.060	0.937%	5.56万	0.00亿	0.000%
2026-08-11	6.460	6.400	6.460	6.360	-0.060	-0.929%	5.47万	0.00亿	0.000%
2026-08-10	6.390	6.460	6.480	6.300	0.090	1.413%	9.36万	0.00亿	0.000%
2026-08-07	6.420	6.370	6.450	6.310	-0.050	-0.779%	6.29万	0.00亿	0.000%
2026-08-06	6.390	6.420	6.430	6.300	0.000	0.000%	8.70万	0.00亿	0.000%
2026-08-05	6.380	6.420	6.470	6.370	0.020	0.312%	8.48万	0.00亿	0.000%
2026-08-04	6.420	6.400	6.440	6.360	0.010	0.156%	7.59万	0.00亿	0.000%
2026-08-03	6.260	6.390	6.400	6.210	0.130	2.077%	7.65万	0.00亿	0.000%
2026-07-31	6.260	6.260	6.300	6.240	0.100	1.623%	8.92万	0.00亿	0.000%
2026-07-30	6.190	6.160	6.280	6.130	-0.100	-1.597%	8.07万	0.00亿	0.000%
2026-07-29	6.150	6.260	6.270	6.100	0.140	2.288%	8.78万	0.00亿	0.000%
2026-07-28	5.970	6.120	6.150	5.950	0.070	1.157%	8.00万	0.00亿	0.000%
2026-07-27	5.880	6.050	6.060	5.870	0.150	2.542%	6.83万	0.00亿	0.000%
2026-07-24	5.960	5.900	6.020	5.890	-0.150	-2.479%	6.48万	0.00亿	0.000%
2026-07-23	5.970	6.050	6.060	5.900	0.130	2.196%	8.17万	0.00亿	0.000%
2026-07-22	6.080	5.920	6.110	5.900	-0.200	-3.268%	9.35万	0.00亿	0.000%
2026-07-21	6.000	6.120	6.130	5.800	0.130	2.170%	10.99万	0.00亿	0.000%
2026-07-20	6.170	5.990	6.240	5.910	-0.140	-2.284%	11.70万	0.00亿	0.000%
2026-07-17	6.380	6.130	6.420	6.100	-0.250	-3.918%	12.38万	0.00亿	0.000%
2026-07-16	6.350	6.380	6.450	6.280	-0.020	-0.313%	7.79万	0.00亿	0.000%
2026-07-15	6.330	6.400	6.470	6.270	-0.020	-0.312%	8.35万	0.00亿	0.000%
2026-07-14	6.360	6.420	6.430	6.240	0.060	0.943%	9.19万	0.00亿	0.000%
2026-07-13	6.780	6.360	6.780	6.360	-0.480	-7.018%	14.94万	0.00亿	0.000%
2026-07-10	6.810	6.840	6.980	6.800	0.010	0.146%	12.22万	0.00亿	0.000%
2026-07-09	6.770	6.830	6.860	6.520	0.060	0.886%	14.49万	0.00亿	0.000%
2026-07-08	6.950	6.770	6.990	6.720	-0.220	-3.147%	12.18万	0.00亿	0.000%
2026-07-07	7.210	6.990	7.220	6.930	-0.240	-3.320%	16.75万	0.00亿	0.000%
2026-07-06	7.510	7.230	7.540	7.210	-0.280	-3.728%	18.91万	0.00亿	0.000%
2026-07-03	7.660	7.510	7.700	7.470	-0.160	-2.086%	18.19万	0.00亿	0.000%
2026-07-02	7.730	7.670	7.920	7.530	-0.090	-1.160%	17.80万	0.00亿	0.000%
2026-07-01	7.730	7.760	7.840	7.580	0.010	0.129%	18.74万	0.00亿	0.000%
2026-06-30	7.320	7.750	7.800	7.300	0.400	5.442%	25.26万	0.00亿	0.000%
2026-06-29	7.560	7.350	7.790	7.210	-0.280	-3.670%	26.99万	0.00亿	0.000%
2026-06-26	7.600	7.630	7.940	7.560	-0.040	-0.522%	26.55万	0.00亿	0.000%
2026-06-25	7.800	7.670	7.900	7.590	-0.170	-2.168%	21.84万	0.00亿	0.000%
2026-06-24	7.970	7.840	7.980	7.610	-0.180	-2.244%	24.42万	0.00亿	0.000%
2026-06-23	7.960	8.020	8.280	7.890	-0.010	-0.125%	30.65万	0.00亿	0.000%
2026-06-22	8.060	8.030	8.100	7.710	0.050	0.627%	27.04万	0.00亿	0.000%
2026-06-18	8.080	7.980	8.090	7.700	-0.100	-1.238%	36.07万	0.00亿	0.000%
2026-06-17	7.980	8.080	8.300	7.850	-0.210	-2.533%	45.38万	0.00亿	0.000%
2026-06-16	8.290	8.290	8.290	8.290	0.750	9.947%	16.78万	0.00亿	0.000%
2026-06-15	7.330	7.540	7.600	7.290	0.230	3.146%	24.80万	0.00亿	0.000%
2026-06-12	7.500	7.310	7.950	7.260	-0.030	-0.409%	34.95万	0.00亿	0.000%
2026-06-11	7.660	7.340	7.670	7.280	-0.390	-5.045%	26.42万	0.00亿	0.000%
2026-06-10	7.950	7.730	7.960	7.620	-0.350	-4.332%	25.63万	0.00亿	0.000%
2026-06-09	8.150	8.080	8.250	7.870	0.000	0.000%	23.82万	0.00亿	0.000%
2026-06-08	8.270	8.080	8.550	7.940	-0.490	-5.718%	31.97万	0.00亿	0.000%
2026-06-05	8.340	8.570	8.760	8.180	0.150	1.781%	39.34万	0.00亿	0.000%
2026-06-04	8.250	8.420	8.600	8.160	0.100	1.202%	28.57万	0.00亿	0.000%
2026-06-03	8.300	8.320	8.510	8.200	-0.010	-0.120%	26.75万	0.00亿	0.000%
2026-06-02	8.270	8.330	8.400	8.130	0.000	0.000%	20.26万	0.00亿	0.000%
2026-06-01	8.060	8.330	8.520	8.000	0.230	2.840%	32.02万	0.00亿	0.000%
2026-05-29	8.580	8.100	8.610	8.070	-0.510	-5.923%	34.62万	0.00亿	0.000%
2026-05-28	8.560	8.610	8.720	8.340	0.000	0.000%	30.31万	0.00亿	0.000%
2026-05-27	8.560	8.610	8.940	8.530	0.010	0.116%	36.53万	0.00亿	0.000%
2026-05-26	8.620	8.600	8.740	8.510	-0.100	-1.149%	26.32万	0.00亿	0.000%
2026-05-25	8.770	8.700	8.840	8.560	-0.220	-2.466%	36.34万	0.00亿	0.000%
2026-05-22	8.440	8.920	9.070	8.090	0.490	5.813%	67.99万	0.00亿	0.000%
2026-05-21	8.660	8.430	9.100	8.390	0.120	1.444%	69.14万	0.00亿	0.000%
2026-05-20	8.270	8.310	8.350	8.100	-0.020	-0.240%	19.90万	0.00亿	0.000%
2026-05-19	8.180	8.330	8.340	8.160	0.160	1.958%	20.62万	0.00亿	0.000%
2026-05-18	8.060	8.170	8.180	8.010	0.060	0.740%	17.68万	0.00亿	0.000%
2026-05-15	8.320	8.110	8.440	8.020	-0.240	-2.874%	24.01万	0.00亿	0.000%
2026-05-14	8.210	8.350	8.460	8.130	0.160	1.954%	29.68万	0.00亿	0.000%
2026-05-13	8.090	8.190	8.220	8.000	0.090	1.111%	11.04万	0.00亿	0.000%
2026-05-12	8.230	8.100	8.270	8.090	-0.150	-1.818%	13.06万	0.00亿	0.000%
2026-05-11	8.210	8.250	8.300	8.200	0.060	0.733%	17.36万	0.00亿	0.000%
2026-05-08	8.160	8.190	8.200	8.090	-0.040	-0.486%	10.34万	0.00亿	0.000%
2026-05-07	8.170	8.230	8.310	8.110	0.210	2.618%	18.51万	0.00亿	0.000%
2026-05-06	8.020	8.020	8.090	7.910	0.090	1.135%	14.06万	0.00亿	0.000%
2026-04-30	7.860	7.930	7.940	7.790	0.060	0.762%	9.26万	0.00亿	0.000%
2026-04-29	7.840	7.870	7.970	7.830	-0.050	-0.631%	10.47万	0.00亿	0.000%
2026-04-28	8.040	7.920	8.090	7.850	-0.190	-2.343%	13.89万	0.00亿	0.000%
2026-04-27	7.890	8.110	8.160	7.810	0.210	2.658%	14.24万	0.00亿	0.000%
2026-04-24	7.890	7.900	7.970	7.630	-0.210	-2.589%	18.54万	0.00亿	0.000%
2026-04-23	8.320	8.110	8.330	8.060	-0.190	-2.289%	14.76万	0.00亿	0.000%
2026-04-22	8.150	8.300	8.310	8.110	0.140	1.716%	13.28万	0.00亿	0.000%
2026-04-21	8.230	8.160	8.240	8.080	-0.090	-1.091%	11.00万	0.00亿	0.000%
2026-04-20	8.220	8.250	8.330	8.180	0.030	0.365%	11.87万	0.00亿	0.000%
2026-04-17	8.070	8.220	8.240	8.050	0.000	0.000%	13.92万	0.00亿	0.000%
2026-04-16	8.080	8.100	8.120	8.030	0.040	0.500%	10.80万	0.87亿	1.750%
2026-04-15	8.060	8.060	8.150	8.010	0.000	0.000%	11.67万	0.00亿	0.000%
2026-04-14	8.230	8.090	8.250	8.000	-0.060	-0.736%	14.16万	0.00亿	0.000%
2026-04-13	8.150	8.150	8.240	8.070	0.000	0.000%	12.96万	0.00亿	0.000%
2026-04-10	8.300	8.120	8.300	8.120	0.000	0.000%	16.74万	0.00亿	0.000%
2026-04-09	8.190	8.140	8.300	8.090	0.000	0.000%	26.90万	0.00亿	0.000%
2026-04-08	7.760	8.330	8.330	7.760	0.000	0.000%	29.88万	0.00亿	0.000%
2026-04-07	7.480	7.570	7.610	7.470	0.000	0.000%	8.35万	0.00亿	0.000%
2026-04-03	7.620	7.460	7.650	7.450	0.000	0.000%	10.12万	0.00亿	0.000%
2026-04-02	7.720	7.570	7.810	7.500	0.000	0.000%	13.21万	0.00亿	0.000%
2026-04-01	7.740	7.790	7.840	7.690	0.000	0.000%	11.85万	0.00亿	0.000%