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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.68 | 15.70 | 15.16 | 15.35 | -2.10% | 1.62 | 2.36% |
| 2025-12-16 | 15.70 | 15.96 | 15.36 | 15.68 | +0.13% | 1.50 | 2.13% |
| 2025-12-15 | 15.68 | 15.98 | 15.55 | 15.66 | -0.89% | 0.95 | 1.34% |
| 2025-12-12 | 15.66 | 15.85 | 15.51 | 15.80 | +0.89% | 1.19 | 1.69% |
| 2025-12-11 | 15.50 | 15.96 | 15.36 | 15.66 | +1.03% | 1.40 | 1.99% |
| 2025-12-10 | 15.72 | 15.87 | 15.37 | 15.50 | -2.39% | 1.47 | 2.12% |
| 2025-12-09 | 15.50 | 16.37 | 15.35 | 15.88 | +3.25% | 2.94 | 4.13% |
| 2025-12-08 | 15.48 | 15.53 | 15.31 | 15.38 | +0.52% | 0.88 | 1.28% |
| 2025-12-05 | 14.90 | 15.30 | 14.78 | 15.30 | +2.41% | 0.71 | 1.05% |
| 2025-12-04 | 15.25 | 15.25 | 14.82 | 14.94 | -1.65% | 0.69 | 1.03% |
| 2025-12-03 | 15.51 | 15.51 | 15.12 | 15.19 | -1.62% | 0.72 | 1.06% |
| 2025-12-02 | 15.43 | 15.72 | 15.36 | 15.44 | +0.32% | 0.83 | 1.19% |
| 2025-12-01 | 15.46 | 15.60 | 15.27 | 15.39 | +0.20% | 0.64 | 0.92% |
| 2025-11-28 | 15.59 | 15.60 | 15.17 | 15.36 | -1.09% | 0.73 | 1.06% |
| 2025-11-27 | 15.42 | 15.64 | 15.30 | 15.53 | +0.71% | 0.83 | 1.19% |
| 2025-11-26 | 15.41 | 15.63 | 15.24 | 15.42 | +0.59% | 0.83 | 1.20% |
| 2025-11-25 | 15.26 | 15.67 | 15.14 | 15.33 | +0.72% | 0.88 | 1.27% |
| 2025-11-24 | 14.70 | 15.36 | 14.70 | 15.22 | +3.54% | 1.29 | 1.90% |
| 2025-11-21 | 14.98 | 15.25 | 14.67 | 14.70 | -2.97% | 1.36 | 2.04% |
| 2025-11-20 | 15.34 | 15.43 | 15.03 | 15.15 | -0.98% | 1.00 | 1.47% |