国星光电(002449)股票信息
| 股票代码 | 002449 |
| 股票名称 | 国星光电 |
| 最新价/元 | 7.94 |
| 涨跌额/元 | 0.68 |
| 涨跌幅/% | 9.37 |
| 买入/元 | 7.94 |
| 卖出/元 | 7.95 |
| 昨收/元 | 7.26 |
| 今开/元 | 7.50 |
| 最高/元 | 7.94 |
| 最低/元 | 7.38 |
| 成交量/手 | 370925.76 |
| 成交额/万 | 28496.78 |
| 股净值/元 | 57.33 |
| 市净率 | 1.28 |
| 总市值/万 | 491070.87 |
| 流通值/万 | 489496.15 |
| 换手率/% | 6.02 |
| 入市日期 | 2010-07-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:04 |
国星光电(002449)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.50 | 7.94 | 0.68 | 9.37 | 370925.76 | 28496.78 | 6.02 |
| 2024-09-27 | 7.10 | 7.26 | 0.26 | 3.71 | 214603.91 | 15410.78 | 3.48 |
| 2024-09-26 | 6.84 | 7.00 | 0.17 | 2.49 | 115524.32 | 8004.21 | 1.87 |
| 2024-09-25 | 6.84 | 6.83 | 0.02 | 0.29 | 136480.08 | 9431.76 | 2.21 |
| 2024-09-24 | 6.67 | 6.81 | 0.14 | 2.10 | 102055.72 | 6869.15 | 1.66 |
| 2024-09-23 | 6.60 | 6.67 | 0.09 | 1.37 | 69169.96 | 4604.31 | 1.12 |
| 2024-09-20 | 6.57 | 6.58 | 0.05 | 0.77 | 62502.50 | 4091.32 | 1.01 |
| 2024-09-19 | 6.44 | 6.53 | 0.14 | 2.19 | 92518.30 | 6028.82 | 1.50 |
| 2024-09-18 | 6.52 | 6.39 | -0.13 | -1.99 | 125468.59 | 8001.49 | 2.04 |
| 2024-09-13 | 6.66 | 6.52 | -0.16 | -2.40 | 112803.00 | 7430.67 | 1.83 |
| 2024-09-12 | 6.75 | 6.68 | -0.03 | -0.45 | 79597.00 | 5354.08 | 1.29 |
| 2024-09-11 | 6.83 | 6.71 | -0.16 | -2.33 | 83041.00 | 5610.39 | 1.35 |
| 2024-09-10 | 6.81 | 6.87 | 0.07 | 1.03 | 95939.30 | 6519.25 | 1.56 |
| 2024-09-09 | 6.85 | 6.80 | -0.05 | -0.73 | 92869.84 | 6331.94 | 1.51 |
| 2024-09-06 | 7.10 | 6.85 | -0.19 | -2.70 | 110058.66 | 7633.37 | 1.79 |
| 2024-09-05 | 6.92 | 7.04 | 0.12 | 1.73 | 146533.84 | 10185.28 | 2.38 |
| 2024-09-04 | 7.01 | 6.92 | -0.17 | -2.40 | 119417.50 | 8293.71 | 1.94 |
| 2024-09-03 | 6.99 | 7.09 | 0.08 | 1.14 | 138832.80 | 9792.60 | 2.25 |
| 2024-09-02 | 7.27 | 7.01 | -0.18 | -2.50 | 245485.50 | 17482.94 | 3.98 |
| 2024-08-30 | 7.17 | 7.19 | 0.06 | 0.84 | 352240.61 | 25509.57 | 5.71 |
| 2024-08-29 | 6.99 | 7.13 | 0.25 | 3.63 | 349278.70 | 24722.51 | 5.67 |
| 2024-08-28 | 6.63 | 6.88 | 0.23 | 3.46 | 217924.35 | 14831.97 | 3.53 |
| 2024-08-27 | 6.89 | 6.65 | -0.30 | -4.32 | 115996.00 | 7782.09 | 1.89 |
| 2024-08-26 | 6.82 | 6.95 | 0.07 | 1.02 | 87512.38 | 6035.22 | 1.43 |
| 2024-08-23 | 6.75 | 6.88 | 0.11 | 1.63 | 94889.44 | 6455.07 | 1.55 |
| 2024-08-22 | 6.87 | 6.77 | -0.15 | -2.17 | 97152.26 | 6631.05 | 1.58 |
| 2024-08-21 | 6.85 | 6.92 | 0.02 | 0.29 | 115083.99 | 8031.75 | 1.88 |
| 2024-08-20 | 6.94 | 6.90 | -0.02 | -0.29 | 150753.17 | 10447.79 | 2.46 |
| 2024-08-19 | 7.08 | 6.92 | -0.37 | -5.08 | 187471.74 | 13108.41 | 3.06 |
| 2024-08-16 | 7.03 | 7.29 | 0.28 | 3.99 | 264756.58 | 19274.02 | 4.32 |
| 2024-08-15 | 6.81 | 7.01 | 0.24 | 3.55 | 165735.70 | 11538.67 | 2.70 |
| 2024-08-14 | 6.77 | 6.77 | 0.07 | 1.05 | 65074.30 | 4386.68 | 1.06 |
| 2024-08-13 | 6.62 | 6.70 | 0.10 | 1.52 | 56204.30 | 3743.09 | 0.92 |
| 2024-08-12 | 6.71 | 6.60 | -0.08 | -1.20 | 63507.00 | 4206.38 | 1.04 |
| 2024-08-09 | 6.75 | 6.68 | -0.02 | -0.30 | 63317.80 | 4267.39 | 1.03 |
| 2024-08-08 | 6.68 | 6.70 | -0.01 | -0.15 | 50355.50 | 3358.31 | 0.82 |
| 2024-08-07 | 6.67 | 6.71 | 0.04 | 0.60 | 62268.00 | 4180.36 | 1.02 |
| 2024-08-06 | 6.70 | 6.67 | 0.07 | 1.06 | 69148.00 | 4599.81 | 1.13 |
| 2024-08-05 | 6.88 | 6.60 | -0.30 | -4.35 | 116989.45 | 7878.40 | 1.91 |
| 2024-08-02 | 7.02 | 6.90 | -0.18 | -2.54 | 82836.00 | 5796.13 | 1.35 |
| 2024-08-01 | 6.97 | 7.08 | 0.12 | 1.72 | 119226.83 | 8420.13 | 1.94 |
| 2024-07-31 | 6.63 | 6.96 | 0.32 | 4.82 | 96208.21 | 6594.16 | 1.57 |
| 2024-07-30 | 6.65 | 6.64 | -0.02 | -0.30 | 51667.37 | 3434.23 | 0.84 |
| 2024-07-29 | 6.64 | 6.66 | 0.02 | 0.30 | 46172.64 | 3069.66 | 0.75 |
| 2024-07-26 | 6.50 | 6.64 | 0.16 | 2.47 | 62274.00 | 4119.35 | 1.02 |
| 2024-07-25 | 6.50 | 6.48 | -0.08 | -1.22 | 71574.21 | 4634.48 | 1.17 |
| 2024-07-24 | 6.71 | 6.56 | -0.14 | -2.09 | 86466.07 | 5734.82 | 1.41 |
| 2024-07-23 | 6.96 | 6.70 | -0.27 | -3.87 | 87074.29 | 5927.40 | 1.42 |
| 2024-07-22 | 6.87 | 6.97 | 0.09 | 1.31 | 70198.00 | 4874.92 | 1.14 |
| 2024-07-19 | 6.75 | 6.88 | 0.09 | 1.33 | 79905.30 | 5514.85 | 1.30 |
| 2024-07-18 | 6.95 | 6.79 | -0.19 | -2.72 | 135209.31 | 9117.97 | 2.21 |
| 2024-07-17 | 7.20 | 6.98 | -0.24 | -3.32 | 74159.94 | 5237.94 | 1.21 |
| 2024-07-16 | 7.07 | 7.22 | 0.11 | 1.55 | 61116.54 | 4368.30 | 1.00 |
| 2024-07-15 | 7.16 | 7.11 | -0.08 | -1.11 | 56951.49 | 4058.46 | 0.93 |
| 2024-07-12 | 7.23 | 7.19 | -0.04 | -0.55 | 57190.00 | 4096.49 | 0.93 |
| 2024-07-11 | 7.11 | 7.23 | 0.23 | 3.29 | 90384.25 | 6475.82 | 1.47 |
| 2024-07-10 | 6.98 | 7.00 | 0.00 | 0.00 | 61697.39 | 4311.32 | 1.01 |
| 2024-07-09 | 6.62 | 7.00 | 0.35 | 5.26 | 92740.67 | 6367.03 | 1.51 |
| 2024-07-08 | 6.88 | 6.65 | -0.22 | -3.20 | 54727.00 | 3671.34 | 0.89 |
| 2024-07-05 | 6.81 | 6.87 | 0.08 | 1.18 | 57100.71 | 3880.87 | 0.93 |
| 2024-07-04 | 6.97 | 6.79 | -0.18 | -2.58 | 59860.90 | 4116.87 | 0.98 |
| 2024-07-03 | 7.00 | 6.97 | -0.05 | -0.71 | 59137.00 | 4129.59 | 0.96 |
| 2024-07-02 | 7.00 | 7.02 | 0.06 | 0.86 | 75439.70 | 5311.96 | 1.23 |
| 2024-07-01 | 7.14 | 6.96 | -0.16 | -2.25 | 108502.54 | 7503.96 | 1.77 |
| 2024-06-28 | 6.88 | 7.12 | 0.23 | 3.34 | 98785.80 | 7026.91 | 1.61 |
| 2024-06-27 | 7.00 | 6.89 | -0.13 | -1.85 | 64414.93 | 4476.74 | 1.05 |
| 2024-06-26 | 6.58 | 7.02 | 0.44 | 6.69 | 93802.30 | 6369.20 | 1.53 |
| 2024-06-25 | 6.82 | 6.58 | -0.21 | -3.09 | 101970.10 | 6795.63 | 1.66 |
| 2024-06-24 | 7.12 | 6.79 | -0.35 | -4.90 | 88529.94 | 6141.28 | 1.44 |
| 2024-06-21 | 7.15 | 7.14 | -0.05 | -0.70 | 58299.20 | 4150.94 | 0.95 |
| 2024-06-20 | 7.33 | 7.19 | -0.16 | -2.18 | 73909.09 | 5368.44 | 1.21 |
| 2024-06-19 | 7.38 | 7.35 | -0.04 | -0.54 | 61682.00 | 4542.92 | 1.01 |
| 2024-06-18 | 7.29 | 7.39 | 0.10 | 1.37 | 69938.53 | 5136.09 | 1.14 |
| 2024-06-17 | 7.19 | 7.29 | 0.07 | 0.97 | 73601.66 | 5361.49 | 1.20 |
| 2024-06-14 | 7.17 | 7.22 | 0.07 | 0.98 | 69722.16 | 5016.37 | 1.14 |
| 2024-06-13 | 7.22 | 7.21 | 0.00 | 0.00 | 67073.80 | 4841.41 | 1.09 |
| 2024-06-12 | 7.14 | 7.21 | 0.06 | 0.84 | 83573.00 | 6054.97 | 1.36 |
| 2024-06-11 | 6.90 | 7.15 | 0.22 | 3.18 | 97165.77 | 6792.83 | 1.58 |
| 2024-06-07 | 6.86 | 6.93 | 0.16 | 2.36 | 97361.93 | 6702.28 | 1.59 |
| 2024-06-06 | 7.05 | 6.77 | -0.24 | -3.42 | 129482.80 | 8932.15 | 2.11 |
| 2024-06-05 | 7.11 | 7.01 | -0.19 | -2.64 | 82579.52 | 5859.43 | 1.35 |
| 2024-06-04 | 7.32 | 7.20 | -0.13 | -1.77 | 103748.37 | 7424.16 | 1.69 |
| 2024-06-03 | 7.48 | 7.33 | -0.17 | -2.27 | 107247.30 | 7918.39 | 1.75 |
| 2024-05-31 | 7.42 | 7.50 | 0.12 | 1.63 | 74961.02 | 5612.61 | 1.22 |
| 2024-05-30 | 7.29 | 7.38 | 0.03 | 0.41 | 86643.59 | 6376.26 | 1.41 |
| 2024-05-29 | 7.45 | 7.35 | -0.16 | -2.13 | 115699.21 | 8588.90 | 1.89 |
| 2024-05-28 | 7.45 | 7.51 | 0.03 | 0.40 | 132805.50 | 10012.53 | 2.17 |
| 2024-05-27 | 7.46 | 7.48 | 0.05 | 0.67 | 79888.79 | 5849.52 | 1.30 |
| 2024-05-24 | 7.51 | 7.43 | -0.10 | -1.33 | 70752.29 | 5297.13 | 1.15 |
| 2024-05-23 | 7.68 | 7.53 | -0.19 | -2.46 | 105126.30 | 7963.84 | 1.71 |
| 2024-05-22 | 7.60 | 7.72 | 0.10 | 1.31 | 126792.70 | 9705.66 | 2.07 |
| 2024-05-21 | 7.56 | 7.62 | 0.04 | 0.53 | 188647.86 | 14391.20 | 3.08 |
| 2024-05-20 | 7.57 | 7.58 | 0.12 | 1.61 | 203828.83 | 15601.47 | 3.32 |
| 2024-05-17 | 7.29 | 7.46 | 0.20 | 2.76 | 93632.73 | 6908.57 | 1.53 |
| 2024-05-16 | 7.24 | 7.26 | 0.08 | 1.11 | 54519.20 | 3963.89 | 0.89 |
| 2024-05-15 | 7.19 | 7.18 | -0.04 | -0.55 | 45832.21 | 3311.46 | 0.75 |
| 2024-05-14 | 7.23 | 7.22 | 0.03 | 0.42 | 48687.60 | 3525.52 | 0.79 |
| 2024-05-13 | 7.24 | 7.19 | -0.08 | -1.10 | 74265.20 | 5372.70 | 1.21 |
| 2024-05-10 | 7.34 | 7.27 | -0.08 | -1.09 | 68324.00 | 4974.86 | 1.11 |
| 2024-05-09 | 7.23 | 7.35 | 0.12 | 1.66 | 57338.07 | 4209.86 | 0.94 |
日K线
周K线
月K线
