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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.75 | 17.80 | 17.49 | 17.53 | -1.96% | 1.08 | 1.36% |
| 2025-10-21 | 17.51 | 18.15 | 17.42 | 17.88 | +1.76% | 1.71 | 2.15% |
| 2025-10-20 | 17.80 | 17.95 | 17.45 | 17.57 | +0.75% | 1.13 | 1.43% |
| 2025-10-17 | 17.70 | 17.84 | 17.43 | 17.44 | -1.69% | 1.41 | 1.79% |
| 2025-10-16 | 18.08 | 18.10 | 17.62 | 17.74 | -2.21% | 1.72 | 2.15% |
| 2025-10-15 | 18.36 | 18.42 | 17.56 | 18.14 | -0.22% | 2.01 | 2.48% |
| 2025-10-14 | 18.70 | 18.91 | 18.05 | 18.18 | -3.30% | 3.43 | 4.15% |
| 2025-10-13 | 17.60 | 19.43 | 17.60 | 18.80 | +4.50% | 6.74 | 7.95% |
| 2025-10-10 | 17.80 | 18.26 | 17.66 | 17.99 | +1.07% | 1.82 | 2.26% |
| 2025-10-09 | 17.70 | 17.99 | 17.48 | 17.80 | +2.06% | 2.25 | 2.84% |
| 2025-09-30 | 17.79 | 17.85 | 17.42 | 17.44 | -1.64% | 1.81 | 2.30% |
| 2025-09-29 | 17.95 | 17.98 | 17.16 | 17.73 | -0.84% | 1.92 | 2.44% |
| 2025-09-26 | 17.92 | 18.36 | 17.67 | 17.88 | -1.00% | 2.02 | 2.51% |
| 2025-09-25 | 18.20 | 18.24 | 17.90 | 18.06 | -0.99% | 1.71 | 2.11% |
| 2025-09-24 | 18.16 | 18.24 | 17.90 | 18.24 | -0.05% | 1.68 | 2.07% |
| 2025-09-23 | 18.77 | 18.87 | 17.85 | 18.25 | -4.20% | 3.42 | 4.19% |
| 2025-09-22 | 19.48 | 19.50 | 18.62 | 19.05 | -2.81% | 3.28 | 3.86% |
| 2025-09-19 | 19.18 | 20.17 | 18.87 | 19.60 | +3.48% | 5.80 | 6.57% |
| 2025-09-18 | 19.00 | 19.68 | 18.68 | 18.94 | +0.05% | 3.29 | 3.85% |
| 2025-09-17 | 18.88 | 19.26 | 18.69 | 18.93 | +1.34% | 2.26 | 2.65% |