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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.60 | 20.48 | 19.60 | 20.47 | +3.80% | 3.69 | 4.06% |
| 2025-05-23 | 19.58 | 20.32 | 19.27 | 19.72 | +1.60% | 3.29 | 3.69% |
| 2025-05-22 | 19.97 | 20.07 | 19.41 | 19.41 | -3.06% | 2.43 | 2.72% |
| 2025-05-21 | 20.31 | 20.32 | 19.95 | 20.02 | -1.46% | 1.61 | 1.76% |
| 2025-05-20 | 19.82 | 20.54 | 19.73 | 20.32 | +1.63% | 3.23 | 3.53% |
| 2025-05-19 | 19.96 | 20.14 | 19.76 | 19.99 | +0.30% | 1.83 | 2.02% |
| 2025-05-16 | 19.65 | 20.29 | 19.60 | 19.93 | +1.15% | 2.19 | 2.42% |
| 2025-05-15 | 20.47 | 20.53 | 19.57 | 19.71 | -3.81% | 3.65 | 4.04% |
| 2025-05-14 | 20.19 | 20.92 | 20.19 | 20.49 | +0.68% | 4.24 | 4.54% |
| 2025-05-13 | 20.24 | 20.42 | 19.78 | 20.35 | -0.43% | 4.17 | 4.57% |
| 2025-05-12 | 20.03 | 20.88 | 19.62 | 20.44 | +0.44% | 4.22 | 4.58% |
| 2025-05-09 | 20.63 | 20.98 | 20.20 | 20.35 | -1.62% | 3.33 | 3.59% |
| 2025-05-08 | 20.72 | 21.03 | 20.45 | 20.68 | -0.80% | 3.29 | 3.51% |
| 2025-05-07 | 21.23 | 21.46 | 20.52 | 20.85 | -0.42% | 4.46 | 4.68% |
| 2025-05-06 | 20.44 | 20.96 | 20.41 | 20.94 | +1.97% | 4.54 | 4.82% |