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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.60 | 18.62 | 18.15 | 18.60 | +0.22% | 1.96 | 2.37% |
| 2025-07-21 | 18.53 | 18.85 | 18.40 | 18.56 | +0.32% | 2.07 | 2.49% |
| 2025-07-18 | 18.80 | 18.87 | 18.36 | 18.50 | -2.27% | 3.11 | 3.75% |
| 2025-07-17 | 18.76 | 18.95 | 18.72 | 18.93 | +0.80% | 1.49 | 1.76% |
| 2025-07-16 | 19.10 | 19.26 | 18.70 | 18.78 | -2.03% | 2.13 | 2.51% |
| 2025-07-15 | 19.55 | 19.58 | 18.72 | 19.17 | -1.74% | 2.88 | 3.36% |
| 2025-07-14 | 20.05 | 20.21 | 19.45 | 19.51 | -3.18% | 2.59 | 2.95% |
| 2025-07-11 | 19.95 | 20.25 | 19.78 | 20.15 | +0.65% | 1.66 | 1.85% |
| 2025-07-10 | 20.47 | 20.60 | 19.95 | 20.02 | -2.01% | 1.91 | 2.11% |
| 2025-07-09 | 20.48 | 21.11 | 20.34 | 20.43 | -1.30% | 2.73 | 2.94% |
| 2025-07-08 | 19.58 | 20.95 | 19.56 | 20.70 | +5.99% | 4.33 | 4.75% |
| 2025-07-07 | 19.22 | 19.74 | 19.09 | 19.53 | +1.56% | 2.45 | 2.80% |
| 2025-07-04 | 19.25 | 19.90 | 19.08 | 19.23 | -6.56% | 5.99 | 6.90% |
| 2025-07-03 | 20.61 | 20.72 | 20.22 | 20.58 | +1.03% | 2.25 | 2.44% |
| 2025-07-02 | 22.25 | 22.25 | 20.30 | 20.37 | -8.57% | 5.96 | 6.31% |
| 2025-07-01 | 22.14 | 22.56 | 21.85 | 22.28 | +0.68% | 2.73 | 2.75% |
| 2025-06-30 | 21.61 | 22.49 | 21.35 | 22.13 | +2.45% | 2.44 | 2.47% |
| 2025-06-27 | 21.80 | 21.99 | 21.58 | 21.60 | -0.51% | 1.40 | 1.43% |
| 2025-06-26 | 21.90 | 22.00 | 21.00 | 21.71 | -0.69% | 2.14 | 2.20% |
| 2025-06-25 | 22.01 | 22.55 | 21.65 | 21.86 | +0.09% | 2.56 | 2.59% |