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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.50 | 10.55 | 10.33 | 10.49 | -0.29% | 1.98 | 3.96% |
| 2026-04-21 | 10.74 | 10.74 | 10.36 | 10.52 | -2.41% | 2.19 | 4.36% |
| 2026-04-20 | 10.51 | 10.79 | 10.43 | 10.78 | +2.67% | 2.67 | 5.23% |
| 2026-04-17 | 10.50 | 10.67 | 10.36 | 10.50 | -0.85% | 1.95 | 3.88% |
| 2026-04-16 | 10.49 | 10.59 | 10.23 | 10.59 | +0.57% | 2.19 | 4.36% |
| 2026-04-15 | 10.46 | 10.79 | 10.46 | 10.53 | +0.67% | 3.30 | 6.50% |
| 2026-04-14 | 10.36 | 10.51 | 10.32 | 10.46 | +1.65% | 1.91 | 3.83% |
| 2026-04-13 | 10.21 | 10.39 | 10.13 | 10.29 | +0.10% | 1.45 | 2.95% |
| 2026-04-10 | 10.27 | 10.44 | 10.25 | 10.28 | +0.69% | 1.73 | 3.51% |
| 2026-04-09 | 10.31 | 10.31 | 10.13 | 10.21 | -1.73% | 1.82 | 3.72% |
| 2026-04-08 | 10.17 | 10.40 | 10.12 | 10.39 | +4.95% | 2.40 | 4.87% |
| 2026-04-07 | 9.75 | 10.00 | 9.72 | 9.90 | +1.54% | 2.20 | 4.64% |
| 2026-04-03 | 10.40 | 10.41 | 9.71 | 9.75 | -4.60% | 2.77 | 5.85% |
| 2026-04-02 | 10.77 | 11.01 | 10.10 | 10.22 | -3.68% | 3.69 | 7.34% |
| 2026-04-01 | 10.80 | 10.90 | 10.51 | 10.61 | +1.14% | 2.15 | 4.21% |
| 2026-03-31 | 10.78 | 10.96 | 10.49 | 10.49 | -2.69% | 2.80 | 5.46% |
| 2026-03-30 | 10.66 | 10.80 | 10.29 | 10.78 | -0.83% | 3.02 | 5.98% |
| 2026-03-27 | 10.60 | 10.95 | 10.50 | 10.87 | +0.28% | 3.15 | 6.12% |
| 2026-03-26 | 11.41 | 11.43 | 10.74 | 10.84 | -6.23% | 5.53 | 10.50% |
| 2026-03-25 | 11.43 | 11.67 | 11.31 | 11.56 | +0.70% | 7.27 | 13.17% |