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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.55 | 18.75 | 18.34 | 18.68 | 0.00% | 1.62 | 1.94% |
| 2025-09-15 | 18.40 | 18.99 | 18.40 | 18.68 | +2.64% | 2.60 | 3.11% |
| 2025-09-12 | 18.55 | 18.56 | 18.10 | 18.20 | -0.98% | 1.75 | 2.13% |
| 2025-09-11 | 18.14 | 18.51 | 17.84 | 18.38 | +0.93% | 1.95 | 2.38% |
| 2025-09-10 | 18.34 | 18.47 | 18.14 | 18.21 | -0.60% | 1.47 | 1.79% |
| 2025-09-09 | 18.90 | 19.00 | 18.20 | 18.32 | -3.43% | 2.11 | 2.55% |
| 2025-09-08 | 19.20 | 19.30 | 18.80 | 18.97 | -0.78% | 1.61 | 1.89% |
| 2025-09-05 | 18.67 | 19.36 | 18.50 | 19.12 | +2.30% | 1.92 | 2.26% |
| 2025-09-04 | 19.09 | 19.39 | 18.31 | 18.69 | -2.55% | 3.05 | 3.61% |
| 2025-09-03 | 20.71 | 20.89 | 18.94 | 19.18 | -8.54% | 5.88 | 6.68% |
| 2025-09-02 | 21.22 | 21.50 | 20.25 | 20.97 | -1.32% | 3.40 | 3.65% |
| 2025-09-01 | 21.11 | 21.66 | 21.00 | 21.25 | +2.26% | 3.52 | 3.69% |
| 2025-08-29 | 21.14 | 21.20 | 20.63 | 20.78 | -1.80% | 2.32 | 2.48% |
| 2025-08-28 | 20.59 | 21.18 | 20.50 | 21.16 | +3.62% | 3.36 | 3.58% |
| 2025-08-27 | 21.34 | 21.55 | 20.40 | 20.42 | -4.49% | 4.05 | 4.29% |
| 2025-08-26 | 21.69 | 21.80 | 20.84 | 21.38 | -1.38% | 4.08 | 4.27% |
| 2025-08-25 | 21.35 | 21.78 | 21.03 | 21.68 | +3.19% | 4.82 | 5.01% |
| 2025-08-22 | 20.87 | 21.27 | 20.77 | 21.01 | -0.05% | 3.05 | 3.24% |
| 2025-08-21 | 21.60 | 22.59 | 20.98 | 21.02 | -1.04% | 6.93 | 7.11% |
| 2025-08-20 | 21.00 | 21.24 | 20.70 | 21.24 | +1.58% | 2.99 | 3.18% |