国光股份(002749)股票信息
| 股票代码 | 002749 |
| 股票名称 | 国光股份 |
| 最新价/元 | 13.96 |
| 涨跌额/元 | 1.06 |
| 涨跌幅/% | 8.22 |
| 买入/元 | 13.95 |
| 卖出/元 | 13.96 |
| 昨收/元 | 12.90 |
| 今开/元 | 13.30 |
| 最高/元 | 14.06 |
| 最低/元 | 13.01 |
| 成交量/手 | 114946.67 |
| 成交额/万 | 15569.10 |
| 股净值/元 | 19.94 |
| 市净率 | 3.21 |
| 总市值/万 | 653716.65 |
| 流通值/万 | 590057.79 |
| 换手率/% | 2.72 |
| 入市日期 | 2015-03-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
国光股份(002749)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 | 13.30 | 13.96 | 1.06 | 8.22 | 114946.67 | 15569.10 | 2.72 |
| 2024-09-27 | 12.65 | 12.90 | 0.45 | 3.61 | 75018.37 | 9617.47 | 1.77 |
| 2024-09-26 | 11.83 | 12.45 | 0.59 | 4.98 | 85051.63 | 10256.24 | 2.01 |
| 2024-09-25 | 11.98 | 11.86 | 0.00 | 0.00 | 82952.76 | 10070.05 | 1.96 |
| 2024-09-24 | 11.73 | 11.86 | 0.27 | 2.33 | 144043.56 | 16484.15 | 3.41 |
| 2024-09-23 | 11.97 | 11.59 | -0.46 | -3.82 | 47885.16 | 5644.06 | 1.13 |
| 2024-09-20 | 12.32 | 12.05 | -0.27 | -2.19 | 32511.98 | 3921.31 | 0.77 |
| 2024-09-19 | 12.26 | 12.32 | 0.13 | 1.07 | 34078.49 | 4180.94 | 0.81 |
| 2024-09-18 | 12.25 | 12.19 | 0.00 | 0.00 | 23756.09 | 2887.02 | 0.56 |
| 2024-09-13 | 12.57 | 12.19 | -0.38 | -3.02 | 27432.13 | 3383.38 | 0.65 |
| 2024-09-12 | 12.63 | 12.57 | -0.07 | -0.55 | 27309.36 | 3456.88 | 0.65 |
| 2024-09-11 | 12.45 | 12.64 | 0.02 | 0.16 | 25198.99 | 3174.86 | 0.60 |
| 2024-09-10 | 12.80 | 12.62 | -0.19 | -1.48 | 22179.24 | 2807.59 | 0.52 |
| 2024-09-09 | 12.70 | 12.81 | 0.07 | 0.55 | 21274.37 | 2712.47 | 0.50 |
| 2024-09-06 | 12.95 | 12.74 | -0.30 | -2.30 | 20938.64 | 2672.48 | 0.50 |
| 2024-09-05 | 13.12 | 13.04 | -0.08 | -0.61 | 28926.37 | 3763.78 | 0.68 |
| 2024-09-04 | 13.50 | 13.12 | -0.25 | -1.87 | 25163.04 | 3315.11 | 0.60 |
| 2024-09-03 | 13.34 | 13.37 | 0.04 | 0.30 | 21867.37 | 2917.13 | 0.52 |
| 2024-09-02 | 13.55 | 13.33 | -0.16 | -1.19 | 17566.50 | 2373.61 | 0.42 |
| 2024-08-30 | 13.36 | 13.49 | 0.07 | 0.52 | 21835.28 | 2951.99 | 0.52 |
| 2024-08-29 | 13.21 | 13.42 | 0.21 | 1.59 | 15842.24 | 2110.95 | 0.37 |
| 2024-08-28 | 13.30 | 13.21 | 0.04 | 0.30 | 16255.11 | 2160.67 | 0.38 |
| 2024-08-27 | 13.48 | 13.47 | 0.00 | 0.00 | 15730.78 | 2116.05 | 0.37 |
| 2024-08-26 | 13.39 | 13.47 | -0.05 | -0.37 | 15612.33 | 2091.86 | 0.37 |
| 2024-08-23 | 13.47 | 13.52 | 0.03 | 0.22 | 14655.58 | 1966.01 | 0.35 |
| 2024-08-22 | 13.44 | 13.49 | -0.04 | -0.30 | 20009.55 | 2694.51 | 0.47 |
| 2024-08-21 | 13.63 | 13.53 | -0.16 | -1.17 | 12451.95 | 1689.45 | 0.29 |
| 2024-08-20 | 13.88 | 13.69 | -0.23 | -1.65 | 19757.95 | 2719.99 | 0.47 |
| 2024-08-19 | 13.73 | 13.92 | 0.19 | 1.38 | 29569.86 | 4148.33 | 0.70 |
| 2024-08-16 | 14.40 | 13.73 | -0.55 | -3.85 | 70316.83 | 9622.51 | 1.66 |
| 2024-08-15 | 14.15 | 14.28 | 0.02 | 0.14 | 11233.00 | 1601.51 | 0.27 |
| 2024-08-14 | 14.59 | 14.26 | -0.41 | -2.80 | 25026.86 | 3589.62 | 0.59 |
| 2024-08-13 | 14.64 | 14.67 | 0.10 | 0.69 | 10999.01 | 1596.92 | 0.26 |
| 2024-08-12 | 14.70 | 14.57 | -0.08 | -0.55 | 14264.79 | 2089.06 | 0.34 |
| 2024-08-09 | 14.61 | 14.65 | 0.04 | 0.27 | 12462.00 | 1828.71 | 0.29 |
| 2024-08-08 | 14.56 | 14.61 | -0.07 | -0.48 | 14605.04 | 2129.01 | 0.35 |
| 2024-08-07 | 14.80 | 14.68 | -0.01 | -0.07 | 15190.64 | 2240.70 | 0.36 |
| 2024-08-06 | 14.44 | 14.69 | 0.24 | 1.66 | 17002.00 | 2470.52 | 0.40 |
| 2024-08-05 | 14.72 | 14.45 | -0.45 | -3.02 | 16193.87 | 2377.06 | 0.38 |
| 2024-08-02 | 15.18 | 14.90 | -0.13 | -0.87 | 15702.70 | 2362.96 | 0.37 |
| 2024-08-01 | 15.10 | 15.03 | -0.05 | -0.33 | 22997.76 | 3466.89 | 0.54 |
| 2024-07-31 | 14.23 | 15.08 | 0.80 | 5.60 | 33178.32 | 4911.99 | 0.78 |
| 2024-07-30 | 14.31 | 14.28 | -0.04 | -0.28 | 20430.59 | 2907.50 | 0.48 |
| 2024-07-29 | 14.74 | 14.32 | -0.38 | -2.59 | 31213.75 | 4505.91 | 0.74 |
| 2024-07-26 | 14.00 | 14.70 | 0.29 | 2.01 | 74767.28 | 10962.59 | 1.77 |
| 2024-07-25 | 14.38 | 14.41 | 0.87 | 6.43 | 119922.65 | 17470.85 | 2.84 |
| 2024-07-24 | 13.79 | 13.54 | -0.40 | -2.87 | 24066.47 | 3276.48 | 0.57 |
| 2024-07-23 | 14.28 | 13.94 | -0.55 | -3.80 | 18997.67 | 2674.63 | 0.45 |
| 2024-07-22 | 14.34 | 14.49 | 0.04 | 0.28 | 19346.85 | 2774.38 | 0.46 |
| 2024-07-19 | 14.30 | 14.45 | 0.14 | 0.98 | 19739.14 | 2815.46 | 0.47 |
| 2024-07-18 | 14.07 | 14.31 | 0.02 | 0.14 | 13832.32 | 1971.37 | 0.33 |
| 2024-07-17 | 14.39 | 14.29 | -0.12 | -0.83 | 21535.37 | 3067.26 | 0.51 |
| 2024-07-16 | 14.33 | 14.41 | -0.06 | -0.42 | 17798.48 | 2554.66 | 0.42 |
| 2024-07-15 | 14.69 | 14.47 | -0.20 | -1.36 | 15503.42 | 2252.62 | 0.37 |
| 2024-07-12 | 15.04 | 14.67 | -0.41 | -2.72 | 29538.47 | 4380.63 | 0.70 |
| 2024-07-11 | 15.20 | 15.08 | 0.10 | 0.67 | 25550.22 | 3820.84 | 0.61 |
| 2024-07-10 | 14.91 | 14.98 | 0.01 | 0.07 | 30049.92 | 4544.90 | 0.72 |
| 2024-07-09 | 14.85 | 14.97 | 0.09 | 0.61 | 38449.84 | 5648.10 | 0.92 |
| 2024-07-08 | 15.29 | 14.88 | -0.45 | -2.94 | 30919.35 | 4592.77 | 0.74 |
| 2024-07-05 | 15.10 | 15.33 | 0.14 | 0.92 | 26795.31 | 4063.74 | 0.64 |
| 2024-07-04 | 15.24 | 15.19 | -0.23 | -1.49 | 21607.71 | 3306.38 | 0.52 |
| 2024-07-03 | 15.52 | 15.42 | -0.32 | -2.03 | 27969.97 | 4350.86 | 0.67 |
| 2024-07-02 | 15.48 | 15.74 | 0.34 | 2.21 | 50360.48 | 7942.86 | 1.20 |
| 2024-07-01 | 14.95 | 15.40 | 0.36 | 2.39 | 35729.00 | 5423.38 | 0.89 |
| 2024-06-28 | 15.13 | 15.04 | -0.09 | -0.60 | 20183.26 | 3053.29 | 0.50 |
| 2024-06-27 | 15.68 | 15.13 | -0.56 | -3.57 | 26563.73 | 4065.60 | 0.66 |
| 2024-06-26 | 15.37 | 15.69 | 0.31 | 2.02 | 24525.97 | 3799.49 | 0.61 |
| 2024-06-25 | 15.59 | 15.38 | -0.12 | -0.77 | 25915.00 | 4001.73 | 0.67 |
| 2024-06-24 | 15.78 | 15.50 | -0.49 | -3.06 | 26197.14 | 4115.94 | 0.68 |
| 2024-06-21 | 15.95 | 15.99 | -0.12 | -0.75 | 24010.54 | 3850.58 | 0.62 |
| 2024-06-20 | 16.23 | 16.11 | -0.34 | -2.07 | 39301.26 | 6350.73 | 1.02 |
| 2024-06-19 | 16.67 | 16.45 | -0.43 | -2.55 | 47943.66 | 7870.77 | 1.24 |
| 2024-06-18 | 17.31 | 16.88 | -0.64 | -3.65 | 39871.07 | 6770.58 | 1.03 |
| 2024-06-17 | 17.24 | 17.52 | 0.08 | 0.46 | 28317.49 | 4936.26 | 0.73 |
| 2024-06-14 | 17.59 | 17.44 | -0.25 | -1.41 | 36513.58 | 6356.98 | 0.95 |
| 2024-06-13 | 17.81 | 17.69 | -0.25 | -1.39 | 25092.62 | 4462.69 | 0.65 |
| 2024-06-12 | 17.62 | 17.94 | 0.00 | 0.00 | 35743.95 | 6344.09 | 0.93 |
| 2024-06-11 | 18.49 | 17.94 | -0.54 | -2.92 | 43783.31 | 7878.97 | 1.14 |
| 2024-06-07 | 18.18 | 18.48 | 0.05 | 0.27 | 29854.20 | 5470.36 | 0.77 |
| 2024-06-06 | 18.10 | 18.43 | 0.21 | 1.15 | 46916.63 | 8674.99 | 1.22 |
| 2024-06-05 | 18.60 | 18.22 | -0.50 | -2.67 | 32736.26 | 6004.15 | 0.85 |
| 2024-06-04 | 18.10 | 18.72 | 0.69 | 3.83 | 59832.73 | 10979.06 | 1.55 |
| 2024-06-03 | 17.91 | 18.03 | 0.12 | 0.67 | 42325.18 | 7658.80 | 1.10 |
| 2024-05-31 | 18.13 | 17.91 | -0.59 | -3.19 | 68853.27 | 12387.16 | 1.79 |
| 2024-05-30 | 17.69 | 18.50 | 0.94 | 5.35 | 119150.27 | 21820.55 | 3.09 |
| 2024-05-29 | 15.82 | 17.56 | 1.60 | 10.03 | 81839.93 | 13976.29 | 2.12 |
| 2024-05-28 | 16.03 | 16.21 | 0.18 | 1.12 | 38981.00 | 6315.06 | 1.01 |
| 2024-05-27 | 16.01 | 16.03 | 0.03 | 0.19 | 19526.20 | 3118.51 | 0.51 |
| 2024-05-24 | 15.80 | 16.00 | 0.21 | 1.33 | 19836.43 | 3161.43 | 0.51 |
| 2024-05-23 | 16.02 | 15.79 | -0.07 | -0.44 | 15159.70 | 2396.61 | 0.39 |
| 2024-05-22 | 15.85 | 15.86 | 0.16 | 1.02 | 15698.24 | 2488.09 | 0.41 |
| 2024-05-21 | 16.00 | 15.70 | -0.30 | -1.88 | 29397.72 | 4662.85 | 0.76 |
| 2024-05-20 | 16.11 | 16.00 | -0.07 | -0.44 | 37066.24 | 5966.07 | 0.96 |
| 2024-05-17 | 16.00 | 16.07 | -0.01 | -0.06 | 23680.15 | 3765.41 | 0.61 |
| 2024-05-16 | 16.24 | 16.08 | -0.14 | -0.86 | 27810.20 | 4453.90 | 0.72 |
| 2024-05-15 | 16.26 | 16.22 | -0.18 | -1.10 | 21636.25 | 3518.23 | 0.56 |
| 2024-05-14 | 16.40 | 16.40 | 0.00 | 0.00 | 24265.88 | 3968.29 | 0.63 |
| 2024-05-13 | 16.22 | 16.40 | 0.09 | 0.55 | 26844.12 | 4405.86 | 0.70 |
| 2024-05-10 | 16.23 | 16.31 | 0.09 | 0.56 | 20108.80 | 3262.75 | 0.52 |
| 2024-05-09 | 16.01 | 16.22 | 0.16 | 1.00 | 19060.95 | 3082.10 | 0.49 |
日K线
周K线
月K线
