聚光科技 sz.300203
15.20
-2.63%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.63 | 21.36 | 20.22 | 20.91 | +1.36% | 4.94 | 5.28% |
| 2025-08-18 | 19.99 | 21.07 | 19.96 | 20.63 | +3.46% | 4.96 | 5.39% |
| 2025-08-15 | 19.60 | 20.26 | 19.45 | 19.94 | +1.68% | 3.42 | 3.84% |
| 2025-08-14 | 20.31 | 20.48 | 19.36 | 19.61 | -3.83% | 5.23 | 5.92% |
| 2025-08-13 | 20.09 | 20.64 | 19.96 | 20.39 | +1.49% | 3.55 | 3.90% |
| 2025-08-12 | 20.26 | 20.38 | 19.76 | 20.09 | -0.84% | 2.95 | 3.28% |
| 2025-08-11 | 20.31 | 20.47 | 20.10 | 20.26 | -0.05% | 2.34 | 2.57% |
| 2025-08-08 | 20.04 | 20.56 | 19.73 | 20.27 | +0.80% | 3.43 | 3.79% |
| 2025-08-07 | 20.54 | 20.78 | 20.00 | 20.11 | -1.08% | 3.18 | 3.49% |
| 2025-08-06 | 20.21 | 20.47 | 20.10 | 20.33 | -0.25% | 3.21 | 3.54% |
| 2025-08-05 | 19.10 | 20.44 | 18.94 | 20.38 | +5.71% | 5.53 | 6.18% |
| 2025-08-04 | 19.48 | 19.66 | 19.03 | 19.28 | -0.93% | 1.80 | 2.09% |
| 2025-08-01 | 19.11 | 19.48 | 19.03 | 19.46 | +1.94% | 1.86 | 2.15% |
| 2025-07-31 | 19.42 | 19.58 | 19.08 | 19.09 | -1.70% | 2.19 | 2.53% |
| 2025-07-30 | 19.74 | 19.77 | 19.30 | 19.42 | -1.67% | 2.47 | 2.82% |
| 2025-07-29 | 19.62 | 19.88 | 19.57 | 19.75 | -0.10% | 2.26 | 2.56% |
| 2025-07-28 | 19.90 | 20.15 | 19.53 | 19.77 | -0.30% | 2.95 | 3.32% |
| 2025-07-25 | 19.21 | 20.24 | 19.00 | 19.83 | +2.69% | 5.08 | 5.77% |
| 2025-07-24 | 19.00 | 19.48 | 18.89 | 19.31 | +0.89% | 3.11 | 3.60% |
| 2025-07-23 | 18.66 | 19.35 | 18.66 | 19.14 | +2.90% | 4.85 | 5.67% |