国光股份（002749）历史行情
以下为国光股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 8.490 | 8.650 | 8.690 | 8.470 | 0.140 | 1.645% | 2.18万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.490 | 8.510 | 8.560 | 8.450 | 0.000 | 0.000% | 1.42万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.400 | 8.510 | 8.520 | 8.380 | 0.140 | 1.673% | 168.86万 | 0.14亿 | 0.310% |
| 2026-10-06 | 8.400 | 8.510 | 8.520 | 8.380 | 0.140 | 1.673% | 168.86万 | 0.14亿 | 0.310% |
| 2026-10-05 | 8.400 | 8.510 | 8.520 | 8.380 | 0.140 | 1.673% | 168.86万 | 0.14亿 | 0.310% |
| 2026-10-02 | 8.400 | 8.510 | 8.520 | 8.380 | 0.140 | 1.673% | 168.86万 | 0.14亿 | 0.310% |
| 2026-10-01 | 8.400 | 8.510 | 8.520 | 8.380 | 0.140 | 1.673% | 168.86万 | 0.14亿 | 0.310% |
| 2026-09-30 | 8.400 | 8.510 | 8.520 | 8.380 | 0.140 | 1.673% | 1.69万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.400 | 8.370 | 8.440 | 8.350 | -0.070 | -0.829% | 1.27万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.410 | 8.440 | 8.480 | 8.370 | 0.000 | 0.000% | 1.41万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.440 | 8.440 | 8.520 | 8.420 | -0.010 | -0.118% | 145.13万 | 0.12亿 | 0.267% |
| 2026-09-24 | 8.440 | 8.440 | 8.520 | 8.420 | -0.010 | -0.118% | 1.45万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.500 | 8.450 | 8.500 | 8.390 | -0.030 | -0.354% | 1.45万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.530 | 8.480 | 8.530 | 8.420 | -0.040 | -0.469% | 1.85万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.360 | 8.520 | 8.550 | 8.320 | 0.160 | 1.914% | 2.27万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.380 | 8.360 | 8.450 | 8.340 | -0.040 | -0.476% | 2.49万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.460 | 8.400 | 8.470 | 8.320 | -0.050 | -0.592% | 1.98万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.390 | 8.450 | 8.480 | 8.340 | 0.080 | 0.956% | 1.47万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.510 | 8.370 | 8.590 | 8.360 | -0.170 | -1.991% | 2.82万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.630 | 8.540 | 8.690 | 8.450 | -0.100 | -1.157% | 3.07万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.850 | 8.640 | 8.900 | 8.620 | -0.270 | -3.030% | 4.26万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.120 | 8.910 | 9.170 | 8.910 | -0.280 | -3.047% | 3.75万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.030 | 9.190 | 9.230 | 9.000 | 0.070 | 0.768% | 6.34万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.730 | 9.120 | 9.160 | 8.700 | 0.380 | 4.348% | 8.08万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.750 | 8.740 | 8.820 | 8.700 | -0.020 | -0.228% | 2.33万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.770 | 8.760 | 8.900 | 8.680 | 0.040 | 0.459% | 3.66万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.920 | 8.720 | 8.920 | 8.670 | 0.020 | 0.230% | 3.00万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.840 | 8.700 | 8.900 | 8.700 | -0.210 | -2.357% | 3.72万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.670 | 8.910 | 8.960 | 8.630 | 0.230 | 2.650% | 6.54万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.740 | 8.680 | 8.840 | 8.660 | -0.060 | -0.686% | 5.01万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.540 | 8.740 | 8.800 | 8.520 | 0.160 | 1.865% | 4.93万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.450 | 8.580 | 8.590 | 8.410 | 0.090 | 1.060% | 3.97万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.430 | 8.490 | 8.530 | 8.380 | 0.060 | 0.712% | 3.78万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.310 | 8.430 | 8.470 | 8.310 | 0.100 | 1.200% | 2.79万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.350 | 8.330 | 8.490 | 8.290 | -0.010 | -0.120% | 3.20万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.580 | 8.340 | 8.580 | 8.320 | -0.230 | -2.684% | 4.23万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.570 | 8.570 | 8.650 | 8.380 | -0.200 | -2.281% | 6.85万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.420 | 8.770 | 8.930 | 8.350 | 0.200 | 2.334% | 10.34万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.300 | 8.570 | 8.570 | 8.250 | 0.260 | 3.129% | 6.09万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.310 | 8.310 | 8.370 | 8.190 | -0.070 | -0.835% | 4.69万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.350 | 8.380 | 8.420 | 8.150 | 0.030 | 0.359% | 3.18万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.480 | 8.350 | 8.510 | 8.340 | -0.130 | -1.533% | 3.92万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.570 | 8.480 | 8.610 | 8.450 | -0.110 | -1.281% | 4.21万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.790 | 8.590 | 8.790 | 8.570 | -0.270 | -3.047% | 5.35万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.370 | 8.860 | 9.190 | 8.350 | 0.500 | 5.981% | 11.04万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.380 | 8.360 | 8.410 | 8.240 | -0.010 | -0.119% | 3.03万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.390 | 8.370 | 8.420 | 8.260 | -0.040 | -0.476% | 3.70万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.470 | 8.410 | 8.470 | 8.330 | -0.050 | -0.591% | 3.27万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.630 | 8.460 | 8.650 | 8.440 | -0.150 | -1.742% | 5.38万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.600 | 8.610 | 8.730 | 8.570 | -0.050 | -0.577% | 7.03万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.790 | 8.660 | 8.880 | 8.510 | -0.460 | -5.044% | 11.46万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.770 | 9.120 | 9.210 | 8.770 | 0.350 | 3.991% | 6.35万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.610 | 8.770 | 8.870 | 8.610 | 0.150 | 1.740% | 4.88万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.410 | 8.620 | 8.800 | 8.300 | 0.220 | 2.619% | 5.93万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.290 | 8.400 | 8.430 | 8.180 | 0.100 | 1.205% | 4.65万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.100 | 8.300 | 8.520 | 8.020 | 0.200 | 2.469% | 6.14万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.830 | 8.100 | 8.100 | 7.790 | 0.250 | 3.185% | 3.33万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.850 | 7.850 | 7.920 | 7.730 | -0.060 | -0.759% | 4.10万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.930 | 7.910 | 8.070 | 7.850 | -0.020 | -0.252% | 5.15万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.130 | 7.930 | 8.180 | 7.820 | -0.220 | -2.699% | 5.44万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.120 | 8.150 | 8.210 | 8.050 | 0.030 | 0.369% | 5.64万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.000 | 8.120 | 8.170 | 7.870 | 0.130 | 1.627% | 3.92万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.900 | 7.990 | 8.060 | 7.790 | 0.090 | 1.139% | 2.91万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.740 | 7.900 | 7.920 | 7.700 | 0.150 | 1.935% | 2.30万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.700 | 7.750 | 7.810 | 7.660 | 0.030 | 0.389% | 2.14万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.640 | 7.720 | 7.830 | 7.540 | 0.110 | 1.445% | 2.82万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.650 | 7.610 | 7.750 | 7.540 | -0.070 | -0.911% | 2.71万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.680 | 7.680 | 7.830 | 7.520 | 0.060 | 0.787% | 2.71万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.950 | 7.620 | 7.980 | 7.600 | -0.380 | -4.750% | 4.24万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.930 | 8.000 | 8.070 | 7.880 | 0.090 | 1.138% | 2.66万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.800 | 7.910 | 7.960 | 7.800 | 0.100 | 1.280% | 2.28万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.810 | 7.810 | 7.930 | 7.780 | -0.040 | -0.510% | 2.42万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.720 | 7.850 | 7.890 | 7.630 | 0.120 | 1.552% | 3.26万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.680 | 7.730 | 7.740 | 7.570 | 0.040 | 0.520% | 2.28万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.700 | 7.690 | 7.800 | 7.460 | -0.020 | -0.259% | 2.50万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.770 | 7.710 | 7.770 | 7.610 | -0.060 | -0.772% | 2.43万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.720 | 7.770 | 7.920 | 7.560 | 0.020 | 0.258% | 3.68万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.030 | 7.750 | 8.130 | 7.740 | -0.270 | -3.367% | 3.73万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.090 | 8.020 | 8.230 | 7.950 | -0.120 | -1.474% | 2.47万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.830 | 8.140 | 8.270 | 7.620 | 0.290 | 3.694% | 4.48万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.000 | 7.850 | 8.010 | 7.620 | -0.150 | -1.875% | 3.45万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.310 | 8.000 | 8.310 | 7.960 | -0.260 | -3.148% | 3.18万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.650 | 8.260 | 8.650 | 8.220 | -0.280 | -3.279% | 3.27万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.650 | 8.540 | 8.770 | 8.480 | -0.070 | -0.813% | 1.71万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.370 | 8.610 | 8.680 | 8.300 | 0.270 | 3.237% | 2.40万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.380 | 8.340 | 8.500 | 8.200 | -0.090 | -1.068% | 1.57万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.310 | 8.430 | 8.450 | 8.300 | 0.090 | 1.079% | 1.95万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.510 | 8.340 | 8.580 | 8.330 | -0.110 | -1.302% | 1.94万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.520 | 8.450 | 8.730 | 8.320 | -0.540 | -6.007% | 3.73万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.840 | 8.990 | 9.020 | 8.780 | 0.150 | 1.697% | 1.57万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.000 | 8.840 | 9.020 | 8.770 | -0.120 | -1.339% | 1.32万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.080 | 8.960 | 9.170 | 8.900 | -0.210 | -2.290% | 1.43万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.170 | 9.170 | 9.200 | 9.060 | -0.010 | -0.109% | 1.59万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.980 | 9.180 | 9.340 | 8.950 | 0.130 | 1.436% | 3.93万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.890 | 9.050 | 9.110 | 8.850 | 0.200 | 2.260% | 2.48万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.900 | 8.850 | 8.980 | 8.730 | -0.130 | -1.448% | 2.22万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.170 | 8.980 | 9.220 | 8.810 | -0.280 | -3.024% | 3.57万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.450 | 9.260 | 9.470 | 9.090 | -0.240 | -2.526% | 2.10万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.750 | 9.500 | 9.750 | 9.470 | -0.150 | -1.554% | 1.40万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.550 | 9.650 | 9.780 | 9.460 | 0.183 | 1.933% | 2.02万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.500 | 9.467 | 9.550 | 9.383 | -0.016 | -0.169% | 1.60万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.583 | 9.483 | 9.608 | 9.458 | -0.067 | -0.702% | 2.47万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.642 | 9.550 | 9.675 | 9.542 | -0.033 | -0.344% | 1.71万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.667 | 9.583 | 9.700 | 9.508 | -0.117 | -1.206% | 1.71万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.775 | 9.700 | 9.842 | 9.692 | -0.075 | -0.767% | 1.57万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.942 | 9.775 | 9.942 | 9.775 | -0.175 | -1.759% | 1.66万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.950 | 9.950 | 10.000 | 9.917 | -0.042 | -0.420% | 1.18万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.117 | 9.992 | 10.192 | 9.983 | -0.175 | -1.721% | 1.50万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.067 | 10.167 | 10.225 | 10.000 | 0.067 | 0.663% | 2.50万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.208 | 10.100 | 10.242 | 10.025 | -0.108 | -1.058% | 1.50万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.108 | 10.208 | 10.233 | 10.067 | 0.083 | 0.820% | 1.73万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.150 | 10.125 | 10.175 | 10.042 | -0.075 | -0.735% | 2.04万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.167 | 10.200 | 10.250 | 10.142 | -0.042 | -0.410% | 1.43万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.217 | 10.242 | 10.292 | 10.108 | 0.017 | 0.166% | 1.78万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.033 | 10.225 | 10.250 | 10.000 | 0.192 | 1.914% | 2.25万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.208 | 10.033 | 10.208 | 9.983 | -0.134 | -1.318% | 2.03万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.150 | 10.167 | 10.192 | 10.033 | 0.034 | 0.336% | 2.67万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.850 | 10.133 | 10.250 | 9.833 | 0.233 | 2.354% | 3.58万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.858 | 9.900 | 9.933 | 9.758 | 0.050 | 0.508% | 2.44万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.858 | 9.850 | 9.883 | 9.733 | -0.042 | -0.425% | 2.67万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.825 | 9.892 | 9.917 | 9.667 | -0.566 | -5.412% | 8.19万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.717 | 10.458 | 10.800 | 10.383 | -0.309 | -2.870% | 5.39万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.550 | 10.767 | 10.833 | 10.525 | 0.250 | 2.377% | 2.79万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.583 | 10.517 | 10.583 | 10.467 | 0.009 | 0.086% | 1.13万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.583 | 10.508 | 10.600 | 10.425 | -0.059 | -0.558% | 1.46万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.592 | 10.567 | 10.592 | 10.458 | 0.000 | 0.000% | 1.25万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.625 | 10.608 | 10.708 | 10.558 | 0.000 | 0.000% | 1.25万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.583 | 10.592 | 10.633 | 10.542 | 0.000 | 0.000% | 1.11万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.600 | 10.642 | 10.642 | 10.508 | 0.000 | 0.000% | 2.56万 | 0.00亿 | 0.000% |
| 2026-04-07 | 10.258 | 10.525 | 10.583 | 10.258 | 0.000 | 0.000% | 2.01万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.433 | 10.267 | 10.475 | 10.225 | 0.000 | 0.000% | 1.28万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.517 | 10.450 | 10.583 | 10.442 | 0.000 | 0.000% | 1.58万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.575 | 10.525 | 10.625 | 10.417 | 0.000 | 0.000% | 1.68万 | 0.00亿 | 0.000% |