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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.40 | 8.43 | 8.14 | 8.16 | -2.51% | 1.58 | 3.99% |
| 2025-07-22 | 8.41 | 8.41 | 8.23 | 8.37 | +0.24% | 1.88 | 4.71% |
| 2025-07-21 | 8.21 | 8.40 | 8.20 | 8.35 | +2.83% | 2.44 | 6.12% |
| 2025-07-18 | 8.10 | 8.16 | 8.03 | 8.12 | +0.49% | 1.26 | 3.26% |
| 2025-07-17 | 8.13 | 8.15 | 8.06 | 8.08 | -0.37% | 1.01 | 2.61% |
| 2025-07-16 | 8.13 | 8.18 | 8.08 | 8.11 | -0.25% | 1.17 | 3.01% |
| 2025-07-15 | 8.26 | 8.29 | 8.05 | 8.13 | -2.63% | 2.18 | 5.60% |
| 2025-07-14 | 8.21 | 8.45 | 8.17 | 8.35 | +1.83% | 2.47 | 6.16% |
| 2025-07-11 | 8.26 | 8.29 | 8.08 | 8.20 | -0.97% | 1.82 | 4.67% |
| 2025-07-10 | 8.25 | 8.34 | 8.19 | 8.28 | +0.36% | 1.87 | 4.74% |
| 2025-07-09 | 8.29 | 8.40 | 8.21 | 8.25 | -0.36% | 2.47 | 6.22% |
| 2025-07-08 | 8.31 | 8.37 | 8.16 | 8.28 | -0.36% | 3.47 | 8.79% |
| 2025-07-07 | 7.84 | 8.42 | 7.82 | 8.31 | +5.86% | 4.51 | 11.52% |
| 2025-07-04 | 7.98 | 8.01 | 7.82 | 7.85 | -2.00% | 1.56 | 4.13% |
| 2025-07-03 | 7.94 | 8.04 | 7.88 | 8.01 | +1.01% | 1.95 | 5.12% |
| 2025-07-02 | 7.90 | 7.99 | 7.83 | 7.93 | +0.13% | 1.49 | 3.93% |
| 2025-07-01 | 7.90 | 7.95 | 7.81 | 7.92 | 0.00% | 1.39 | 3.69% |
| 2025-06-30 | 7.92 | 7.98 | 7.83 | 7.92 | 0.00% | 1.75 | 4.64% |
| 2025-06-27 | 7.76 | 7.99 | 7.74 | 7.92 | +2.33% | 2.35 | 6.20% |
| 2025-06-26 | 7.80 | 7.84 | 7.73 | 7.74 | -0.77% | 1.56 | 4.18% |