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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.68 | 8.73 | 8.52 | 8.60 | -2.27% | 2.35 | 5.70% |
| 2025-12-17 | 8.90 | 9.00 | 8.63 | 8.80 | -1.46% | 3.21 | 7.65% |
| 2025-12-16 | 8.75 | 9.04 | 8.74 | 8.93 | +0.34% | 4.14 | 9.74% |
| 2025-12-15 | 8.87 | 9.09 | 8.79 | 8.90 | +0.34% | 4.88 | 11.46% |
| 2025-12-12 | 8.51 | 9.09 | 8.51 | 8.87 | +2.31% | 6.33 | 14.85% |
| 2025-12-11 | 8.61 | 8.98 | 8.57 | 8.67 | +0.12% | 5.12 | 12.23% |
| 2025-12-10 | 8.95 | 9.03 | 8.56 | 8.66 | -4.20% | 6.74 | 16.27% |
| 2025-12-09 | 8.32 | 9.04 | 8.29 | 9.04 | +9.98% | 4.10 | 9.59% |
| 2025-12-08 | 8.08 | 8.30 | 8.05 | 8.22 | +1.86% | 1.03 | 2.63% |
| 2025-12-05 | 7.88 | 8.08 | 7.80 | 8.07 | +2.54% | 0.77 | 2.01% |
| 2025-12-04 | 7.95 | 7.95 | 7.77 | 7.87 | -1.01% | 0.55 | 1.45% |
| 2025-12-03 | 8.02 | 8.02 | 7.88 | 7.95 | -0.25% | 0.56 | 1.46% |
| 2025-12-02 | 7.95 | 7.99 | 7.83 | 7.97 | +0.25% | 0.63 | 1.66% |
| 2025-12-01 | 7.94 | 8.04 | 7.92 | 7.95 | -0.13% | 0.73 | 1.90% |
| 2025-11-28 | 7.76 | 7.97 | 7.71 | 7.96 | +2.45% | 0.75 | 2.00% |
| 2025-11-27 | 7.72 | 7.88 | 7.60 | 7.77 | +0.65% | 1.06 | 2.83% |
| 2025-11-26 | 7.81 | 7.92 | 7.68 | 7.72 | -1.53% | 0.76 | 2.04% |
| 2025-11-25 | 7.77 | 7.96 | 7.72 | 7.84 | +1.42% | 0.78 | 2.06% |
| 2025-11-24 | 7.60 | 7.75 | 7.53 | 7.73 | +2.93% | 1.07 | 2.91% |
| 2025-11-21 | 8.01 | 8.12 | 7.51 | 7.51 | -6.94% | 1.67 | 4.53% |