聚飞光电 sz.300303
9.92
+1.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.76 | 10.11 | 9.50 | 9.92 | +1.74% | 15.49 | 11.91% |
| 2026-05-21 | 10.98 | 11.66 | 9.72 | 9.75 | -5.34% | 24.94 | 17.67% |
| 2026-05-20 | 10.28 | 10.48 | 9.93 | 10.30 | -0.48% | 9.99 | 7.35% |
| 2026-05-19 | 10.39 | 10.40 | 9.93 | 10.35 | -1.05% | 9.37 | 6.93% |
| 2026-05-18 | 10.40 | 10.69 | 10.32 | 10.46 | -1.32% | 8.69 | 6.24% |
| 2026-05-15 | 10.96 | 11.22 | 10.36 | 10.60 | -2.57% | 16.24 | 11.50% |
| 2026-05-14 | 10.92 | 11.44 | 10.85 | 10.88 | -0.18% | 19.68 | 13.29% |
| 2026-05-13 | 10.89 | 11.03 | 10.78 | 10.90 | -1.62% | 15.97 | 11.05% |
| 2026-05-12 | 10.82 | 11.33 | 10.66 | 11.08 | +3.45% | 20.18 | 13.79% |
| 2026-05-11 | 10.67 | 11.00 | 10.61 | 10.71 | +0.37% | 18.86 | 13.18% |
| 2026-05-08 | 10.01 | 10.74 | 9.95 | 10.67 | +4.40% | 17.70 | 12.68% |
| 2026-05-07 | 9.78 | 10.33 | 9.61 | 10.22 | +6.02% | 16.77 | 12.51% |
| 2026-05-06 | 9.03 | 10.12 | 9.03 | 9.64 | +8.44% | 17.00 | 13.39% |
| 2026-04-30 | 9.18 | 9.28 | 8.81 | 8.89 | -2.95% | 9.01 | 7.59% |
| 2026-04-29 | 9.05 | 9.38 | 9.00 | 9.16 | 0.00% | 7.65 | 6.25% |
| 2026-04-28 | 9.82 | 9.88 | 8.90 | 9.16 | -7.66% | 13.38 | 10.86% |
| 2026-04-27 | 9.96 | 10.26 | 9.80 | 9.92 | 0.00% | 10.14 | 7.64% |
| 2026-04-24 | 10.10 | 10.16 | 9.76 | 9.92 | -3.41% | 11.89 | 9.00% |
| 2026-04-23 | 10.39 | 10.61 | 10.11 | 10.27 | -0.68% | 17.58 | 12.80% |
| 2026-04-22 | 9.69 | 10.44 | 9.64 | 10.34 | +5.51% | 21.16 | 15.56% |