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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.99 | 16.28 | 15.84 | 15.98 | +0.31% | 1.38 | 1.92% |
| 2026-02-12 | 16.01 | 16.12 | 15.83 | 15.93 | -0.44% | 0.80 | 1.11% |
| 2026-02-11 | 15.97 | 16.21 | 15.90 | 16.00 | +0.19% | 0.67 | 0.93% |
| 2026-02-10 | 16.21 | 16.32 | 15.93 | 15.97 | -1.05% | 1.17 | 1.62% |
| 2026-02-09 | 16.06 | 16.34 | 15.82 | 16.14 | +1.45% | 1.66 | 2.29% |
| 2026-02-06 | 15.15 | 16.13 | 15.15 | 15.91 | +4.40% | 2.16 | 3.05% |
| 2026-02-05 | 15.20 | 15.60 | 15.17 | 15.24 | -0.20% | 0.71 | 1.03% |
| 2026-02-04 | 15.31 | 15.37 | 15.16 | 15.27 | -0.39% | 0.69 | 1.01% |
| 2026-02-03 | 15.11 | 15.42 | 14.96 | 15.33 | +1.59% | 0.99 | 1.45% |
| 2026-02-02 | 15.34 | 15.49 | 15.05 | 15.09 | -2.27% | 1.23 | 1.79% |
| 2026-01-30 | 15.16 | 15.61 | 14.95 | 15.44 | -1.78% | 1.67 | 2.43% |
| 2026-01-29 | 15.81 | 15.98 | 15.57 | 15.72 | -1.44% | 1.10 | 1.56% |
| 2026-01-28 | 16.13 | 16.30 | 15.81 | 15.95 | -1.30% | 1.07 | 1.50% |
| 2026-01-27 | 16.38 | 16.39 | 15.66 | 16.16 | -1.58% | 1.61 | 2.25% |
| 2026-01-26 | 16.90 | 16.93 | 16.13 | 16.42 | -2.67% | 1.90 | 2.58% |
| 2026-01-23 | 16.82 | 17.15 | 16.82 | 16.87 | -0.18% | 1.53 | 2.02% |
| 2026-01-22 | 16.57 | 16.96 | 16.41 | 16.90 | +2.05% | 1.87 | 2.48% |
| 2026-01-21 | 16.27 | 16.73 | 16.17 | 16.56 | +1.04% | 1.52 | 2.05% |
| 2026-01-20 | 16.46 | 16.69 | 16.19 | 16.39 | -0.43% | 1.36 | 1.85% |
| 2026-01-19 | 16.41 | 16.65 | 16.30 | 16.46 | -0.12% | 1.02 | 1.38% |