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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.81 | 14.42 | 13.73 | 14.04 | +1.59% | 1.48 | 2.34% |
| 2026-04-20 | 13.78 | 13.99 | 13.71 | 13.82 | +0.29% | 0.73 | 1.18% |
| 2026-04-17 | 13.74 | 13.90 | 13.63 | 13.78 | -0.07% | 0.56 | 0.91% |
| 2026-04-16 | 13.99 | 13.99 | 13.50 | 13.79 | +0.44% | 0.93 | 1.51% |
| 2026-04-15 | 13.78 | 14.25 | 13.54 | 13.73 | -0.29% | 1.71 | 2.75% |
| 2026-04-14 | 13.81 | 14.05 | 13.61 | 13.77 | -0.51% | 0.79 | 1.27% |
| 2026-04-13 | 13.76 | 13.84 | 13.50 | 13.84 | +0.44% | 0.52 | 0.84% |
| 2026-04-10 | 13.69 | 14.08 | 13.61 | 13.78 | +1.17% | 0.93 | 1.50% |
| 2026-04-09 | 13.80 | 13.80 | 13.42 | 13.62 | -1.52% | 0.82 | 1.34% |
| 2026-04-08 | 13.59 | 13.95 | 13.55 | 13.83 | +3.91% | 0.86 | 1.39% |
| 2026-04-07 | 13.25 | 13.63 | 13.13 | 13.31 | +0.53% | 0.63 | 1.05% |
| 2026-04-03 | 13.38 | 13.49 | 13.18 | 13.24 | -0.45% | 0.53 | 0.89% |
| 2026-04-02 | 13.66 | 13.80 | 13.15 | 13.30 | -2.85% | 0.80 | 1.33% |
| 2026-04-01 | 13.70 | 13.73 | 13.45 | 13.69 | +2.01% | 0.46 | 0.75% |
| 2026-03-31 | 13.81 | 13.88 | 13.41 | 13.42 | -2.26% | 0.58 | 0.95% |
| 2026-03-30 | 13.43 | 13.96 | 13.43 | 13.73 | +0.73% | 0.72 | 1.17% |
| 2026-03-27 | 13.27 | 13.73 | 13.20 | 13.63 | +1.79% | 0.84 | 1.40% |
| 2026-03-26 | 13.62 | 13.83 | 13.36 | 13.39 | -2.12% | 0.77 | 1.27% |
| 2026-03-25 | 13.36 | 13.68 | 13.33 | 13.68 | +2.70% | 1.06 | 1.74% |
| 2026-03-24 | 13.10 | 13.39 | 12.89 | 13.32 | +3.66% | 2.20 | 3.74% |