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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.37 | 13.40 | 12.66 | 12.85 | -5.58% | 2.17 | 3.72% |
| 2026-03-20 | 14.05 | 14.11 | 13.59 | 13.61 | -3.13% | 0.85 | 1.38% |
| 2026-03-19 | 14.17 | 14.36 | 13.97 | 14.05 | -2.02% | 0.69 | 1.09% |
| 2026-03-18 | 14.24 | 14.43 | 14.15 | 14.34 | +0.70% | 0.59 | 0.92% |
| 2026-03-17 | 14.53 | 14.55 | 14.22 | 14.24 | -2.00% | 0.76 | 1.18% |
| 2026-03-16 | 14.41 | 14.60 | 14.36 | 14.53 | +0.35% | 0.60 | 0.92% |
| 2026-03-13 | 14.65 | 14.81 | 14.46 | 14.48 | -1.83% | 1.05 | 1.61% |
| 2026-03-12 | 14.92 | 15.16 | 14.69 | 14.75 | -1.27% | 0.88 | 1.31% |
| 2026-03-11 | 14.90 | 15.23 | 14.86 | 14.94 | +0.27% | 1.04 | 1.55% |
| 2026-03-10 | 14.88 | 15.09 | 14.88 | 14.90 | +0.95% | 0.75 | 1.12% |
| 2026-03-09 | 14.62 | 14.91 | 14.28 | 14.76 | -0.67% | 1.33 | 2.04% |
| 2026-03-06 | 14.64 | 14.97 | 14.60 | 14.86 | +0.54% | 0.73 | 1.09% |
| 2026-03-05 | 15.11 | 15.16 | 14.62 | 14.78 | -0.61% | 0.99 | 1.49% |
| 2026-03-04 | 14.84 | 15.15 | 14.50 | 14.87 | -1.59% | 1.20 | 1.81% |
| 2026-03-03 | 15.79 | 15.98 | 14.99 | 15.11 | -3.70% | 1.73 | 2.51% |
| 2026-03-02 | 16.00 | 16.25 | 15.60 | 15.69 | -3.27% | 1.57 | 2.21% |
| 2026-02-27 | 15.91 | 16.41 | 15.88 | 16.22 | +1.00% | 1.78 | 2.44% |
| 2026-02-26 | 16.00 | 16.14 | 15.71 | 16.06 | +0.50% | 1.40 | 1.96% |
| 2026-02-25 | 16.12 | 16.16 | 15.93 | 15.98 | -0.81% | 1.01 | 1.40% |
| 2026-02-24 | 16.12 | 16.27 | 15.93 | 16.11 | +0.81% | 0.88 | 1.22% |