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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.03 | 12.45 | 11.91 | 12.38 | +4.56% | 6.42 | 10.93% |
| 2026-02-13 | 12.08 | 12.19 | 11.82 | 11.84 | -3.50% | 5.48 | 9.59% |
| 2026-02-12 | 12.54 | 12.65 | 11.97 | 12.27 | -0.08% | 7.73 | 13.07% |
| 2026-02-11 | 12.70 | 12.94 | 12.27 | 12.28 | -2.85% | 6.09 | 10.23% |
| 2026-02-10 | 12.89 | 13.14 | 12.62 | 12.64 | -2.39% | 8.35 | 13.63% |
| 2026-02-09 | 12.67 | 13.36 | 12.43 | 12.95 | +1.49% | 15.10 | 24.41% |
| 2026-02-06 | 11.71 | 12.76 | 11.68 | 12.76 | +10.00% | 8.17 | 13.69% |
| 2026-02-05 | 12.02 | 12.30 | 11.57 | 11.60 | -5.84% | 7.92 | 13.98% |
| 2026-02-04 | 12.30 | 13.13 | 12.16 | 12.32 | +1.40% | 13.64 | 22.64% |
| 2026-02-03 | 11.71 | 12.33 | 11.68 | 12.15 | +1.33% | 11.14 | 19.26% |
| 2026-02-02 | 11.36 | 11.99 | 11.36 | 11.99 | +10.00% | 3.19 | 5.66% |
| 2026-01-30 | 11.27 | 11.37 | 10.50 | 10.90 | -5.87% | 6.51 | 12.50% |
| 2026-01-29 | 11.90 | 12.15 | 11.51 | 11.58 | -5.93% | 8.56 | 15.12% |
| 2026-01-28 | 11.69 | 12.70 | 11.58 | 12.31 | +4.32% | 11.55 | 19.73% |
| 2026-01-27 | 11.59 | 12.02 | 11.22 | 11.80 | 0.00% | 10.03 | 18.02% |
| 2026-01-26 | 11.59 | 12.31 | 11.35 | 11.80 | +2.79% | 16.54 | 29.18% |
| 2026-01-23 | 10.40 | 11.48 | 10.32 | 11.48 | +9.96% | 6.95 | 13.20% |
| 2026-01-22 | 10.67 | 10.83 | 10.38 | 10.44 | -3.42% | 7.73 | 15.40% |
| 2026-01-21 | 11.12 | 11.43 | 10.53 | 10.81 | -2.44% | 10.92 | 20.98% |
| 2026-01-20 | 11.50 | 12.39 | 11.00 | 11.08 | -2.81% | 20.55 | 37.05% |