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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.97 | 6.06 | 5.95 | 6.05 | +1.34% | 1.91 | 2.40% |
| 2025-06-23 | 5.83 | 6.01 | 5.80 | 5.97 | +1.53% | 1.86 | 2.37% |
| 2025-06-20 | 5.96 | 6.01 | 5.87 | 5.88 | -1.18% | 1.26 | 1.60% |
| 2025-06-19 | 6.07 | 6.07 | 5.92 | 5.95 | -1.98% | 1.76 | 2.22% |
| 2025-06-18 | 5.94 | 6.10 | 5.92 | 6.07 | +1.68% | 2.65 | 3.33% |
| 2025-06-17 | 5.95 | 6.02 | 5.91 | 5.97 | +0.51% | 1.30 | 1.65% |
| 2025-06-16 | 5.92 | 5.98 | 5.91 | 5.94 | 0.00% | 1.20 | 1.53% |
| 2025-06-13 | 5.97 | 6.02 | 5.91 | 5.94 | -0.67% | 2.04 | 2.59% |
| 2025-06-12 | 5.90 | 6.03 | 5.82 | 5.98 | +1.33% | 1.93 | 2.40% |
| 2025-06-11 | 5.86 | 5.93 | 5.83 | 5.90 | +0.84% | 1.17 | 1.47% |
| 2025-06-10 | 5.88 | 5.96 | 5.79 | 5.85 | -0.66% | 1.72 | 2.17% |
| 2025-06-09 | 5.82 | 5.89 | 5.81 | 5.89 | +1.52% | 1.33 | 1.69% |
| 2025-06-06 | 5.82 | 5.82 | 5.78 | 5.80 | -0.34% | 0.76 | 0.97% |
| 2025-06-05 | 5.76 | 5.84 | 5.72 | 5.82 | +1.02% | 1.48 | 1.90% |
| 2025-06-04 | 5.75 | 5.80 | 5.75 | 5.76 | +0.34% | 1.07 | 1.37% |
| 2025-06-03 | 5.76 | 5.80 | 5.73 | 5.75 | -0.34% | 0.78 | 1.00% |
| 2025-05-30 | 5.86 | 5.86 | 5.75 | 5.76 | -1.83% | 0.92 | 1.17% |
| 2025-05-29 | 5.74 | 5.88 | 5.71 | 5.87 | +2.56% | 1.37 | 1.74% |
| 2025-05-28 | 5.75 | 5.78 | 5.69 | 5.73 | -0.17% | 0.83 | 1.07% |
| 2025-05-27 | 5.81 | 5.81 | 5.72 | 5.74 | -1.51% | 0.92 | 1.19% |