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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.60 | 12.13 | 11.12 | 11.48 | +4.08% | 9.69 | 17.36% |
| 2026-03-23 | 11.28 | 11.73 | 10.91 | 11.03 | -5.00% | 4.36 | 8.05% |
| 2026-03-20 | 12.10 | 12.23 | 11.61 | 11.61 | -3.17% | 4.90 | 8.61% |
| 2026-03-19 | 12.45 | 12.46 | 11.90 | 11.99 | -4.16% | 6.73 | 11.59% |
| 2026-03-18 | 11.53 | 12.51 | 11.50 | 12.51 | +10.03% | 4.56 | 7.82% |
| 2026-03-17 | 11.85 | 11.95 | 11.32 | 11.37 | -3.81% | 3.98 | 7.16% |
| 2026-03-16 | 11.99 | 12.18 | 11.66 | 11.82 | -0.92% | 3.75 | 6.61% |
| 2026-03-13 | 12.60 | 12.60 | 11.88 | 11.93 | -5.32% | 5.26 | 9.04% |
| 2026-03-12 | 13.08 | 13.10 | 12.47 | 12.60 | -3.52% | 6.94 | 11.46% |
| 2026-03-11 | 13.20 | 13.45 | 12.88 | 13.06 | -0.38% | 9.14 | 14.57% |
| 2026-03-10 | 13.12 | 13.46 | 13.02 | 13.11 | -0.76% | 9.94 | 15.76% |
| 2026-03-09 | 12.66 | 13.55 | 12.66 | 13.21 | +0.92% | 15.55 | 24.73% |
| 2026-03-06 | 12.98 | 13.30 | 12.47 | 13.09 | +3.15% | 19.08 | 30.52% |
| 2026-03-05 | 12.00 | 12.69 | 11.91 | 12.69 | +9.97% | 14.97 | 24.89% |
| 2026-03-04 | 10.41 | 11.54 | 10.40 | 11.54 | +10.01% | 3.53 | 6.52% |
| 2026-03-03 | 11.46 | 11.51 | 10.46 | 10.49 | -8.86% | 4.96 | 9.55% |
| 2026-03-02 | 11.61 | 12.01 | 11.51 | 11.51 | -4.72% | 3.95 | 7.07% |
| 2026-02-27 | 12.10 | 12.16 | 11.53 | 12.08 | -1.79% | 5.72 | 10.07% |
| 2026-02-26 | 12.10 | 12.33 | 11.97 | 12.30 | +1.32% | 5.27 | 9.02% |
| 2026-02-25 | 12.17 | 12.33 | 12.06 | 12.14 | -1.94% | 5.60 | 9.63% |