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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.75 | 5.83 | 5.75 | 5.82 | +1.54% | 0.83 | 1.07% |
| 2025-05-23 | 5.82 | 5.89 | 5.74 | 5.74 | -1.51% | 1.09 | 1.38% |
| 2025-05-22 | 5.87 | 5.93 | 5.82 | 5.82 | -1.33% | 1.06 | 1.34% |
| 2025-05-21 | 5.94 | 5.96 | 5.87 | 5.90 | -0.99% | 0.92 | 1.15% |
| 2025-05-20 | 5.91 | 5.97 | 5.86 | 5.96 | +0.66% | 1.04 | 1.30% |
| 2025-05-19 | 5.84 | 5.92 | 5.79 | 5.92 | +1.34% | 0.95 | 1.20% |
| 2025-05-16 | 5.83 | 5.92 | 5.82 | 5.84 | -0.17% | 0.87 | 1.09% |
| 2025-05-15 | 5.94 | 5.95 | 5.84 | 5.85 | -1.64% | 1.08 | 1.36% |
| 2025-05-14 | 5.95 | 6.00 | 5.91 | 5.95 | 0.00% | 1.23 | 1.53% |
| 2025-05-13 | 6.06 | 6.10 | 5.93 | 5.95 | -1.14% | 1.44 | 1.78% |
| 2025-05-12 | 5.99 | 6.04 | 5.97 | 6.02 | +1.15% | 1.26 | 1.56% |
| 2025-05-09 | 6.04 | 6.05 | 5.90 | 5.95 | -1.46% | 1.40 | 1.74% |
| 2025-05-08 | 5.90 | 6.05 | 5.88 | 6.04 | +2.32% | 1.99 | 2.45% |
| 2025-05-07 | 5.96 | 6.05 | 5.84 | 5.90 | -0.33% | 2.02 | 2.52% |
| 2025-05-06 | 5.82 | 5.93 | 5.77 | 5.92 | +3.07% | 1.84 | 2.32% |