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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.77 | 11.40 | 10.68 | 11.40 | +10.04% | 7.52 | 14.01% |
| 2026-01-16 | 9.82 | 10.36 | 9.58 | 10.36 | +9.98% | 7.16 | 14.87% |
| 2026-01-15 | 9.41 | 9.51 | 9.27 | 9.42 | -0.84% | 2.17 | 4.82% |
| 2026-01-14 | 9.60 | 9.77 | 9.35 | 9.50 | -1.25% | 4.10 | 8.95% |
| 2026-01-13 | 9.76 | 9.88 | 9.47 | 9.62 | -1.94% | 4.28 | 9.25% |
| 2026-01-12 | 9.64 | 9.94 | 9.51 | 9.81 | +1.66% | 4.30 | 9.28% |
| 2026-01-09 | 9.60 | 9.78 | 9.50 | 9.65 | +0.42% | 3.20 | 6.95% |
| 2026-01-08 | 9.70 | 9.73 | 9.44 | 9.61 | -0.41% | 3.72 | 8.10% |
| 2026-01-07 | 9.32 | 9.79 | 9.23 | 9.65 | +3.32% | 5.50 | 12.01% |
| 2026-01-06 | 9.02 | 9.45 | 8.97 | 9.34 | +2.64% | 3.96 | 8.96% |
| 2026-01-05 | 8.90 | 9.46 | 8.90 | 9.10 | +3.17% | 2.97 | 6.78% |
| 2025-12-31 | 9.14 | 9.17 | 8.76 | 8.82 | -2.86% | 2.85 | 6.69% |
| 2025-12-30 | 9.28 | 9.29 | 9.05 | 9.08 | -2.78% | 3.19 | 7.28% |
| 2025-12-29 | 9.08 | 9.79 | 9.00 | 9.34 | +2.52% | 4.57 | 10.16% |
| 2025-12-26 | 9.12 | 9.30 | 9.01 | 9.11 | -0.55% | 3.28 | 7.49% |
| 2025-12-25 | 9.21 | 9.25 | 9.08 | 9.16 | -1.51% | 3.57 | 8.14% |
| 2025-12-24 | 9.27 | 9.48 | 9.12 | 9.30 | +0.32% | 4.62 | 10.33% |
| 2025-12-23 | 9.40 | 9.48 | 9.18 | 9.27 | -3.34% | 6.86 | 15.41% |
| 2025-12-22 | 9.25 | 9.94 | 9.02 | 9.59 | +6.08% | 12.18 | 26.61% |
| 2025-12-19 | 8.60 | 9.46 | 8.60 | 9.04 | +5.12% | 6.47 | 14.88% |