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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.33 | 6.33 | 6.26 | 6.31 | -0.32% | 1.58 | 1.89% |
| 2025-07-21 | 6.26 | 6.35 | 6.23 | 6.33 | +1.12% | 2.16 | 2.58% |
| 2025-07-18 | 6.28 | 6.30 | 6.21 | 6.26 | -0.32% | 1.31 | 1.58% |
| 2025-07-17 | 6.20 | 6.28 | 6.19 | 6.28 | +0.96% | 1.78 | 2.14% |
| 2025-07-16 | 6.24 | 6.30 | 6.18 | 6.22 | -0.32% | 1.79 | 2.16% |
| 2025-07-15 | 6.19 | 6.28 | 6.17 | 6.24 | +0.81% | 1.93 | 2.33% |
| 2025-07-14 | 6.24 | 6.24 | 6.19 | 6.19 | -0.96% | 1.22 | 1.48% |
| 2025-07-11 | 6.24 | 6.26 | 6.17 | 6.25 | +0.32% | 1.52 | 1.85% |
| 2025-07-10 | 6.21 | 6.26 | 6.18 | 6.23 | +0.48% | 1.43 | 1.74% |
| 2025-07-09 | 6.21 | 6.24 | 6.17 | 6.20 | -0.16% | 1.31 | 1.60% |
| 2025-07-08 | 6.13 | 6.22 | 6.12 | 6.21 | +1.47% | 1.41 | 1.73% |
| 2025-07-07 | 6.10 | 6.14 | 6.07 | 6.12 | 0.00% | 0.92 | 1.14% |
| 2025-07-04 | 6.19 | 6.21 | 6.10 | 6.12 | -1.29% | 1.57 | 1.93% |
| 2025-07-03 | 6.16 | 6.22 | 6.15 | 6.20 | +0.65% | 1.34 | 1.64% |
| 2025-07-02 | 6.23 | 6.24 | 6.12 | 6.16 | -0.96% | 1.72 | 2.12% |
| 2025-07-01 | 6.29 | 6.31 | 6.19 | 6.22 | -1.89% | 2.91 | 3.52% |
| 2025-06-30 | 6.31 | 6.50 | 6.20 | 6.34 | +2.76% | 5.35 | 6.37% |
| 2025-06-27 | 6.09 | 6.21 | 6.06 | 6.17 | +2.15% | 2.65 | 3.26% |
| 2025-06-26 | 6.08 | 6.13 | 6.04 | 6.04 | -0.82% | 1.67 | 2.08% |
| 2025-06-25 | 6.05 | 6.09 | 6.00 | 6.09 | +0.66% | 1.79 | 2.24% |