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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.70 | 7.83 | 7.65 | 7.80 | +0.91% | 2.00 | 5.38% |
| 2025-06-24 | 7.50 | 7.82 | 7.46 | 7.73 | +3.07% | 2.02 | 5.50% |
| 2025-06-23 | 7.31 | 7.50 | 7.28 | 7.50 | +1.49% | 1.33 | 3.73% |
| 2025-06-20 | 7.47 | 7.59 | 7.39 | 7.39 | -1.07% | 1.33 | 3.71% |
| 2025-06-19 | 7.65 | 7.68 | 7.43 | 7.47 | -2.73% | 1.95 | 5.42% |
| 2025-06-18 | 7.70 | 7.80 | 7.61 | 7.68 | -0.65% | 1.72 | 4.68% |
| 2025-06-17 | 7.97 | 8.00 | 7.65 | 7.73 | -1.78% | 2.56 | 6.88% |
| 2025-06-16 | 7.84 | 8.16 | 7.75 | 7.87 | +2.21% | 2.92 | 7.71% |
| 2025-06-13 | 8.00 | 8.04 | 7.69 | 7.70 | -4.58% | 3.62 | 9.71% |
| 2025-06-12 | 7.97 | 8.20 | 7.90 | 8.07 | -1.47% | 4.77 | 12.46% |
| 2025-06-11 | 7.85 | 8.80 | 7.72 | 8.19 | +2.38% | 8.35 | 21.02% |
| 2025-06-10 | 7.75 | 8.08 | 7.67 | 8.00 | +2.83% | 6.55 | 17.30% |
| 2025-06-09 | 7.64 | 7.82 | 7.43 | 7.78 | +1.69% | 4.80 | 13.13% |
| 2025-06-06 | 7.84 | 8.33 | 7.59 | 7.65 | -0.90% | 8.39 | 22.10% |
| 2025-06-05 | 7.23 | 7.72 | 7.23 | 7.72 | +9.94% | 2.79 | 7.71% |
| 2025-06-04 | 6.96 | 7.08 | 6.96 | 7.02 | +0.86% | 0.47 | 1.39% |
| 2025-06-03 | 6.92 | 7.01 | 6.88 | 6.96 | +0.14% | 0.55 | 1.66% |
| 2025-05-30 | 7.15 | 7.18 | 6.92 | 6.95 | -3.19% | 1.06 | 3.17% |
| 2025-05-29 | 7.06 | 7.19 | 7.03 | 7.18 | +2.13% | 0.87 | 2.53% |
| 2025-05-28 | 7.09 | 7.13 | 6.98 | 7.03 | -0.84% | 0.51 | 1.52% |