积成电子 sz.002339
9.22
-0.11%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.24 | 9.58 | 9.20 | 9.22 | -0.11% | 1.46 | 3.27% |
| 2026-05-22 | 8.98 | 9.28 | 8.92 | 9.23 | +2.90% | 1.34 | 3.07% |
| 2026-05-21 | 9.60 | 9.62 | 8.95 | 8.97 | -6.17% | 2.20 | 4.96% |
| 2026-05-20 | 9.81 | 9.82 | 9.43 | 9.56 | -3.24% | 1.74 | 3.81% |
| 2026-05-19 | 9.80 | 9.94 | 9.65 | 9.88 | +0.82% | 1.49 | 3.18% |
| 2026-05-18 | 9.60 | 9.90 | 9.51 | 9.80 | +1.34% | 1.43 | 3.06% |
| 2026-05-15 | 9.96 | 10.05 | 9.58 | 9.67 | -2.72% | 2.32 | 4.98% |
| 2026-05-14 | 10.52 | 10.58 | 9.94 | 9.94 | -4.97% | 3.16 | 6.46% |
| 2026-05-13 | 10.10 | 10.63 | 10.02 | 10.46 | +3.36% | 4.15 | 8.31% |
| 2026-05-12 | 10.18 | 10.28 | 10.07 | 10.12 | -0.59% | 1.99 | 4.10% |
| 2026-05-11 | 10.40 | 10.64 | 10.16 | 10.18 | +0.39% | 2.50 | 5.08% |
| 2026-05-08 | 10.22 | 10.22 | 10.07 | 10.14 | -0.98% | 1.58 | 3.25% |
| 2026-05-07 | 10.22 | 10.29 | 10.15 | 10.24 | +0.20% | 1.90 | 3.88% |
| 2026-05-06 | 10.18 | 10.29 | 10.11 | 10.22 | +3.34% | 1.96 | 4.01% |
| 2026-04-30 | 10.07 | 10.10 | 9.83 | 9.89 | -0.40% | 1.35 | 2.85% |
| 2026-04-29 | 9.85 | 10.02 | 9.57 | 9.93 | -0.20% | 1.83 | 3.88% |
| 2026-04-28 | 10.11 | 10.12 | 9.85 | 9.95 | -1.78% | 1.67 | 3.50% |
| 2026-04-27 | 10.06 | 10.20 | 9.90 | 10.13 | -0.39% | 1.61 | 3.34% |
| 2026-04-24 | 10.25 | 10.39 | 10.11 | 10.17 | -1.83% | 1.74 | 3.57% |
| 2026-04-23 | 10.45 | 10.64 | 10.17 | 10.36 | -1.24% | 2.01 | 4.06% |