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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.20 | 8.26 | 8.07 | 8.25 | +0.49% | 1.06 | 2.70% |
| 2025-10-22 | 8.18 | 8.28 | 8.13 | 8.21 | -0.36% | 1.02 | 2.61% |
| 2025-10-21 | 8.04 | 8.33 | 8.00 | 8.24 | +2.49% | 1.60 | 4.08% |
| 2025-10-20 | 7.85 | 8.14 | 7.85 | 8.04 | +3.34% | 1.86 | 4.86% |
| 2025-10-17 | 8.21 | 8.25 | 7.75 | 7.78 | -5.35% | 1.72 | 4.52% |
| 2025-10-16 | 8.39 | 8.43 | 8.14 | 8.22 | 0.00% | 2.40 | 6.07% |
| 2025-10-15 | 7.93 | 8.22 | 7.87 | 8.22 | +3.66% | 1.32 | 3.40% |
| 2025-10-14 | 7.95 | 8.13 | 7.90 | 7.93 | -0.50% | 1.07 | 2.80% |
| 2025-10-13 | 7.70 | 7.97 | 7.38 | 7.97 | +0.25% | 1.21 | 3.25% |
| 2025-10-10 | 7.87 | 8.05 | 7.84 | 7.95 | +0.89% | 1.10 | 2.89% |
| 2025-10-09 | 7.83 | 7.89 | 7.76 | 7.88 | +1.16% | 0.82 | 2.18% |
| 2025-09-30 | 7.79 | 7.89 | 7.75 | 7.79 | +0.13% | 0.59 | 1.58% |
| 2025-09-29 | 7.85 | 7.91 | 7.60 | 7.78 | 0.00% | 0.86 | 2.30% |
| 2025-09-26 | 7.80 | 7.96 | 7.72 | 7.78 | -0.26% | 0.85 | 2.26% |
| 2025-09-25 | 7.91 | 7.94 | 7.78 | 7.80 | -0.26% | 0.68 | 1.80% |
| 2025-09-24 | 7.71 | 7.82 | 7.65 | 7.82 | +0.51% | 0.82 | 2.21% |
| 2025-09-23 | 7.88 | 7.97 | 7.55 | 7.78 | -0.89% | 1.07 | 2.90% |
| 2025-09-22 | 7.80 | 7.86 | 7.69 | 7.85 | +0.51% | 0.56 | 1.49% |
| 2025-09-19 | 7.88 | 7.94 | 7.79 | 7.81 | -1.01% | 1.00 | 2.68% |
| 2025-09-18 | 8.05 | 8.07 | 7.82 | 7.89 | -1.87% | 1.00 | 2.62% |