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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.49 | 15.55 | 15.26 | 15.30 | -1.42% | 0.84 | 1.22% |
| 2025-11-18 | 15.74 | 15.75 | 15.40 | 15.52 | -1.40% | 1.08 | 1.55% |
| 2025-11-17 | 15.77 | 15.87 | 15.65 | 15.74 | +0.06% | 0.58 | 0.83% |
| 2025-11-14 | 15.66 | 15.93 | 15.60 | 15.73 | -0.38% | 0.69 | 0.97% |
| 2025-11-13 | 15.80 | 15.91 | 15.60 | 15.79 | -0.57% | 0.95 | 1.35% |
| 2025-11-12 | 16.14 | 16.19 | 15.62 | 15.88 | -2.04% | 1.64 | 2.30% |
| 2025-11-11 | 16.36 | 16.42 | 16.15 | 16.21 | -1.22% | 0.89 | 1.22% |
| 2025-11-10 | 16.44 | 16.56 | 16.06 | 16.41 | -0.12% | 1.31 | 1.80% |
| 2025-11-07 | 16.43 | 16.60 | 16.42 | 16.43 | -0.60% | 0.77 | 1.05% |
| 2025-11-06 | 16.39 | 16.68 | 16.31 | 16.53 | +0.79% | 1.00 | 1.36% |
| 2025-11-05 | 16.22 | 16.48 | 16.22 | 16.40 | -0.49% | 0.69 | 0.94% |
| 2025-11-04 | 16.58 | 16.83 | 16.29 | 16.48 | 0.00% | 1.26 | 1.69% |
| 2025-11-03 | 16.51 | 16.60 | 16.32 | 16.48 | -0.72% | 1.10 | 1.50% |
| 2025-10-31 | 16.38 | 16.63 | 15.99 | 16.60 | +1.53% | 1.79 | 2.44% |
| 2025-10-30 | 17.20 | 17.22 | 16.33 | 16.35 | -7.84% | 4.44 | 5.95% |
| 2025-10-29 | 17.70 | 18.00 | 17.61 | 17.74 | -0.34% | 1.39 | 1.74% |
| 2025-10-28 | 17.93 | 18.20 | 17.69 | 17.80 | -0.56% | 1.35 | 1.68% |
| 2025-10-27 | 17.85 | 18.02 | 17.64 | 17.90 | +1.19% | 1.57 | 1.96% |
| 2025-10-24 | 17.54 | 17.84 | 17.45 | 17.69 | +1.14% | 0.99 | 1.25% |
| 2025-10-23 | 17.55 | 17.58 | 17.18 | 17.49 | -0.23% | 1.21 | 1.55% |