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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.58 | 22.00 | 21.50 | 21.84 | +1.44% | 2.05 | 2.09% |
| 2025-06-23 | 21.17 | 21.85 | 21.15 | 21.53 | +1.22% | 1.48 | 1.53% |
| 2025-06-20 | 21.57 | 21.80 | 21.23 | 21.27 | -1.80% | 1.29 | 1.34% |
| 2025-06-19 | 22.15 | 22.65 | 21.52 | 21.66 | -2.91% | 2.48 | 2.53% |
| 2025-06-18 | 22.49 | 22.56 | 22.12 | 22.31 | -1.06% | 1.36 | 1.36% |
| 2025-06-17 | 22.90 | 23.00 | 22.39 | 22.55 | -1.79% | 2.17 | 2.14% |
| 2025-06-16 | 22.31 | 23.65 | 22.31 | 22.96 | +2.14% | 3.34 | 3.23% |
| 2025-06-13 | 22.89 | 23.17 | 22.36 | 22.48 | -1.79% | 2.78 | 2.74% |
| 2025-06-12 | 23.00 | 23.67 | 22.62 | 22.89 | -1.63% | 3.66 | 3.53% |
| 2025-06-11 | 23.17 | 23.63 | 22.60 | 23.27 | -0.81% | 3.37 | 3.25% |
| 2025-06-10 | 23.50 | 23.80 | 23.03 | 23.46 | -0.30% | 3.78 | 3.60% |
| 2025-06-09 | 22.78 | 24.06 | 22.50 | 23.53 | +4.21% | 5.84 | 5.59% |
| 2025-06-06 | 22.82 | 23.05 | 22.23 | 22.58 | -1.18% | 5.14 | 5.07% |
| 2025-06-05 | 21.92 | 23.17 | 21.70 | 22.85 | +5.64% | 7.95 | 7.80% |
| 2025-06-04 | 21.15 | 22.32 | 21.15 | 21.63 | +1.84% | 5.29 | 5.40% |
| 2025-06-03 | 20.20 | 21.37 | 20.20 | 21.24 | +4.07% | 4.81 | 5.09% |
| 2025-05-30 | 20.76 | 21.43 | 20.36 | 20.41 | -1.21% | 4.37 | 4.67% |
| 2025-05-29 | 20.50 | 21.17 | 20.30 | 20.66 | +0.19% | 3.79 | 4.09% |
| 2025-05-28 | 20.35 | 20.99 | 20.03 | 20.62 | +1.08% | 3.51 | 3.80% |
| 2025-05-27 | 20.36 | 20.70 | 20.31 | 20.40 | -0.34% | 2.50 | 2.72% |