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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.24 | 8.30 | 8.02 | 8.07 | -1.94% | 0.92 | 2.37% |
| 2025-11-19 | 8.48 | 8.59 | 8.22 | 8.23 | -2.83% | 1.12 | 2.80% |
| 2025-11-18 | 8.64 | 8.64 | 8.42 | 8.47 | -1.97% | 0.85 | 2.08% |
| 2025-11-17 | 8.61 | 8.68 | 8.57 | 8.64 | -0.58% | 0.90 | 2.19% |
| 2025-11-14 | 8.79 | 8.86 | 8.67 | 8.69 | -1.14% | 1.11 | 2.65% |
| 2025-11-13 | 8.76 | 8.86 | 8.64 | 8.79 | -0.11% | 1.41 | 3.35% |
| 2025-11-12 | 8.90 | 9.00 | 8.75 | 8.80 | -0.90% | 1.92 | 4.54% |
| 2025-11-11 | 8.75 | 9.25 | 8.75 | 8.88 | +1.95% | 2.65 | 6.20% |
| 2025-11-10 | 8.68 | 8.74 | 8.48 | 8.71 | +0.35% | 1.68 | 4.07% |
| 2025-11-07 | 8.65 | 8.75 | 8.62 | 8.68 | -0.34% | 1.62 | 3.90% |
| 2025-11-06 | 8.68 | 8.82 | 8.60 | 8.71 | +1.28% | 2.73 | 6.53% |
| 2025-11-05 | 8.31 | 8.66 | 8.27 | 8.60 | +2.87% | 2.46 | 6.04% |
| 2025-11-04 | 8.38 | 8.60 | 8.29 | 8.36 | +1.46% | 2.22 | 5.54% |
| 2025-11-03 | 7.90 | 8.25 | 7.90 | 8.24 | +4.44% | 1.81 | 4.63% |
| 2025-10-31 | 7.84 | 7.94 | 7.82 | 7.89 | +0.51% | 0.60 | 1.59% |
| 2025-10-30 | 8.08 | 8.08 | 7.84 | 7.85 | -2.73% | 0.93 | 2.44% |
| 2025-10-29 | 8.13 | 8.13 | 7.89 | 8.07 | -1.10% | 1.31 | 3.43% |
| 2025-10-28 | 8.16 | 8.20 | 8.09 | 8.16 | +0.12% | 0.75 | 1.93% |
| 2025-10-27 | 8.25 | 8.27 | 8.09 | 8.15 | -0.24% | 0.80 | 2.05% |
| 2025-10-24 | 8.25 | 8.29 | 8.16 | 8.17 | -0.97% | 0.81 | 2.07% |