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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.67 | 8.71 | 8.56 | 8.67 | 0.00% | 1.35 | 3.27% |
| 2025-08-19 | 8.74 | 8.94 | 8.65 | 8.67 | -0.80% | 1.89 | 4.51% |
| 2025-08-18 | 8.66 | 8.86 | 8.61 | 8.74 | +1.51% | 2.05 | 4.90% |
| 2025-08-15 | 8.45 | 8.73 | 8.42 | 8.61 | +2.74% | 2.20 | 5.34% |
| 2025-08-14 | 8.60 | 8.94 | 8.38 | 8.38 | -1.99% | 2.50 | 6.10% |
| 2025-08-13 | 8.30 | 8.70 | 8.27 | 8.55 | +2.64% | 2.73 | 6.72% |
| 2025-08-12 | 8.30 | 8.40 | 8.23 | 8.33 | +0.36% | 1.07 | 2.70% |
| 2025-08-11 | 8.32 | 8.36 | 8.26 | 8.30 | -0.24% | 1.03 | 2.59% |
| 2025-08-08 | 8.28 | 8.34 | 8.22 | 8.32 | +0.36% | 1.37 | 3.45% |
| 2025-08-07 | 8.26 | 8.34 | 8.20 | 8.29 | +0.36% | 1.62 | 4.09% |
| 2025-08-06 | 8.03 | 8.34 | 8.02 | 8.26 | +3.12% | 2.26 | 5.72% |
| 2025-08-05 | 7.98 | 8.03 | 7.97 | 8.01 | +0.12% | 0.72 | 1.88% |
| 2025-08-04 | 7.90 | 8.02 | 7.83 | 8.00 | +0.76% | 0.81 | 2.13% |
| 2025-08-01 | 7.84 | 7.94 | 7.76 | 7.94 | +1.79% | 0.87 | 2.32% |
| 2025-07-31 | 7.85 | 7.96 | 7.77 | 7.80 | -1.27% | 1.08 | 2.88% |
| 2025-07-30 | 8.08 | 8.08 | 7.83 | 7.90 | -2.11% | 1.13 | 2.98% |
| 2025-07-29 | 8.14 | 8.16 | 7.96 | 8.07 | -0.86% | 1.37 | 3.56% |
| 2025-07-28 | 8.16 | 8.20 | 8.12 | 8.14 | -0.37% | 0.95 | 2.43% |
| 2025-07-25 | 8.35 | 8.37 | 8.16 | 8.17 | -1.92% | 1.31 | 3.33% |
| 2025-07-24 | 8.15 | 8.40 | 8.12 | 8.33 | +2.08% | 1.79 | 4.49% |