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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.63 | 6.75 | 6.59 | 6.64 | +0.30% | 3.17 | 3.58% |
| 2025-08-18 | 6.53 | 6.66 | 6.49 | 6.62 | +1.85% | 2.93 | 3.34% |
| 2025-08-15 | 6.37 | 6.52 | 6.37 | 6.50 | +2.04% | 2.35 | 2.73% |
| 2025-08-14 | 6.54 | 6.54 | 6.35 | 6.37 | -2.30% | 2.19 | 2.57% |
| 2025-08-13 | 6.48 | 6.53 | 6.46 | 6.52 | +0.77% | 2.25 | 2.61% |
| 2025-08-12 | 6.45 | 6.48 | 6.41 | 6.47 | 0.00% | 1.56 | 1.82% |
| 2025-08-11 | 6.37 | 6.49 | 6.36 | 6.47 | +1.57% | 2.18 | 2.54% |
| 2025-08-08 | 6.37 | 6.39 | 6.33 | 6.37 | -0.31% | 1.12 | 1.33% |
| 2025-08-07 | 6.39 | 6.44 | 6.36 | 6.39 | -0.31% | 1.32 | 1.56% |
| 2025-08-06 | 6.39 | 6.42 | 6.34 | 6.41 | +0.31% | 1.36 | 1.60% |
| 2025-08-05 | 6.30 | 6.40 | 6.27 | 6.39 | +1.59% | 1.84 | 2.18% |
| 2025-08-04 | 6.22 | 6.30 | 6.20 | 6.29 | +0.48% | 1.18 | 1.42% |
| 2025-08-01 | 6.24 | 6.30 | 6.20 | 6.26 | +0.16% | 1.46 | 1.76% |
| 2025-07-31 | 6.35 | 6.40 | 6.22 | 6.25 | -1.88% | 1.86 | 2.22% |
| 2025-07-30 | 6.41 | 6.41 | 6.32 | 6.37 | -0.62% | 1.72 | 2.04% |
| 2025-07-29 | 6.40 | 6.45 | 6.34 | 6.41 | +0.16% | 1.76 | 2.07% |
| 2025-07-28 | 6.35 | 6.42 | 6.29 | 6.40 | +1.11% | 2.37 | 2.80% |
| 2025-07-25 | 6.29 | 6.33 | 6.27 | 6.33 | +0.48% | 1.51 | 1.80% |
| 2025-07-24 | 6.24 | 6.31 | 6.24 | 6.30 | +0.96% | 1.42 | 1.71% |
| 2025-07-23 | 6.30 | 6.33 | 6.23 | 6.24 | -1.11% | 2.00 | 2.40% |