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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.59 | 16.62 | 16.22 | 16.48 | +0.06% | 1.50 | 2.04% |
| 2026-01-15 | 16.56 | 16.65 | 16.30 | 16.47 | -1.20% | 1.68 | 2.28% |
| 2026-01-14 | 16.28 | 17.22 | 16.28 | 16.67 | +2.58% | 3.24 | 4.33% |
| 2026-01-13 | 16.80 | 16.83 | 16.25 | 16.25 | -2.93% | 2.04 | 2.77% |
| 2026-01-12 | 16.42 | 16.88 | 16.36 | 16.74 | +1.95% | 2.34 | 3.13% |
| 2026-01-09 | 16.40 | 16.69 | 16.27 | 16.42 | +0.06% | 1.75 | 2.37% |
| 2026-01-08 | 16.17 | 16.49 | 16.16 | 16.41 | +1.05% | 1.41 | 1.92% |
| 2026-01-07 | 16.09 | 16.44 | 16.02 | 16.24 | +1.12% | 1.85 | 2.54% |
| 2026-01-06 | 16.03 | 16.14 | 15.91 | 16.06 | +0.38% | 1.32 | 1.83% |
| 2026-01-05 | 15.86 | 16.15 | 15.85 | 16.00 | +0.88% | 1.49 | 2.08% |
| 2025-12-31 | 15.80 | 15.98 | 15.65 | 15.86 | -0.06% | 1.05 | 1.48% |
| 2025-12-30 | 16.11 | 16.14 | 15.73 | 15.87 | -1.37% | 1.30 | 1.83% |
| 2025-12-29 | 16.40 | 16.44 | 15.98 | 16.09 | -2.13% | 1.63 | 2.25% |
| 2025-12-26 | 16.40 | 16.69 | 16.29 | 16.44 | +0.86% | 1.60 | 2.16% |
| 2025-12-25 | 16.22 | 16.41 | 16.02 | 16.30 | 0.00% | 1.15 | 1.58% |
| 2025-12-24 | 15.89 | 16.48 | 15.89 | 16.30 | +2.84% | 2.06 | 2.82% |
| 2025-12-23 | 15.89 | 16.07 | 15.79 | 15.85 | -0.50% | 0.84 | 1.18% |
| 2025-12-22 | 15.76 | 16.16 | 15.76 | 15.93 | +0.95% | 1.35 | 1.88% |
| 2025-12-19 | 15.53 | 15.95 | 15.52 | 15.78 | +1.48% | 1.36 | 1.92% |
| 2025-12-18 | 15.36 | 15.78 | 15.30 | 15.55 | +1.30% | 1.51 | 2.16% |