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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.01 | 7.11 | 6.98 | 7.09 | +0.71% | 0.62 | 1.84% |
| 2025-05-26 | 6.95 | 7.07 | 6.95 | 7.04 | +1.15% | 0.50 | 1.48% |
| 2025-05-23 | 7.06 | 7.16 | 6.95 | 6.96 | -1.83% | 0.71 | 2.10% |
| 2025-05-22 | 7.13 | 7.21 | 7.05 | 7.09 | -0.70% | 0.63 | 1.85% |
| 2025-05-21 | 7.19 | 7.23 | 7.09 | 7.14 | -1.10% | 0.59 | 1.72% |
| 2025-05-20 | 7.19 | 7.22 | 7.11 | 7.22 | +0.70% | 0.54 | 1.55% |
| 2025-05-19 | 7.08 | 7.18 | 7.00 | 7.17 | +1.55% | 0.62 | 1.81% |
| 2025-05-16 | 6.93 | 7.13 | 6.93 | 7.06 | +1.29% | 0.62 | 1.83% |
| 2025-05-15 | 7.06 | 7.06 | 6.94 | 6.97 | -1.41% | 0.51 | 1.53% |
| 2025-05-14 | 7.11 | 7.15 | 7.01 | 7.07 | -0.84% | 0.72 | 2.12% |
| 2025-05-13 | 7.23 | 7.24 | 7.10 | 7.13 | -0.69% | 0.63 | 1.82% |
| 2025-05-12 | 7.22 | 7.23 | 7.14 | 7.18 | +0.42% | 0.61 | 1.77% |
| 2025-05-09 | 7.18 | 7.25 | 7.11 | 7.15 | -0.42% | 0.77 | 2.24% |
| 2025-05-08 | 7.09 | 7.21 | 7.05 | 7.18 | +0.98% | 0.74 | 2.14% |
| 2025-05-07 | 7.12 | 7.17 | 7.06 | 7.11 | +0.28% | 0.90 | 2.64% |
| 2025-05-06 | 6.99 | 7.10 | 6.98 | 7.09 | +2.30% | 0.87 | 2.57% |