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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.11 | 8.16 | 8.03 | 8.04 | -1.11% | 0.76 | 1.97% |
| 2025-09-16 | 7.97 | 8.15 | 7.95 | 8.13 | +1.25% | 0.87 | 2.27% |
| 2025-09-15 | 8.08 | 8.16 | 7.97 | 8.03 | -1.59% | 0.86 | 2.24% |
| 2025-09-12 | 8.25 | 8.29 | 8.15 | 8.16 | -0.85% | 0.84 | 2.13% |
| 2025-09-11 | 8.14 | 8.23 | 7.97 | 8.23 | +1.23% | 0.77 | 1.99% |
| 2025-09-10 | 8.19 | 8.22 | 8.07 | 8.13 | -0.73% | 0.69 | 1.78% |
| 2025-09-09 | 8.30 | 8.35 | 8.13 | 8.19 | -1.21% | 0.87 | 2.20% |
| 2025-09-08 | 8.14 | 8.29 | 8.07 | 8.29 | +2.85% | 1.15 | 2.93% |
| 2025-09-05 | 7.87 | 8.06 | 7.83 | 8.06 | +2.68% | 0.89 | 2.34% |
| 2025-09-04 | 7.86 | 8.00 | 7.73 | 7.85 | -0.25% | 1.08 | 2.85% |
| 2025-09-03 | 8.05 | 8.09 | 7.80 | 7.87 | -2.11% | 0.81 | 2.15% |
| 2025-09-02 | 8.20 | 8.25 | 7.92 | 8.04 | -1.83% | 1.31 | 3.42% |
| 2025-09-01 | 8.24 | 8.30 | 8.16 | 8.19 | -0.73% | 0.88 | 2.25% |
| 2025-08-29 | 8.38 | 8.40 | 8.23 | 8.25 | -1.79% | 1.08 | 2.72% |
| 2025-08-28 | 8.38 | 8.54 | 8.07 | 8.40 | +0.24% | 1.81 | 4.55% |
| 2025-08-27 | 8.61 | 8.67 | 8.38 | 8.38 | -2.67% | 1.68 | 4.11% |
| 2025-08-26 | 8.57 | 8.66 | 8.49 | 8.61 | +0.23% | 1.04 | 2.54% |
| 2025-08-25 | 8.62 | 8.67 | 8.47 | 8.59 | -0.23% | 1.45 | 3.55% |
| 2025-08-22 | 8.65 | 8.75 | 8.57 | 8.61 | -1.03% | 1.11 | 2.68% |
| 2025-08-21 | 8.67 | 8.74 | 8.61 | 8.70 | +0.35% | 1.27 | 3.06% |