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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.85 | 10.13 | 9.75 | 9.80 | -1.51% | 12.87 | 9.77% |
| 2026-04-20 | 9.78 | 10.05 | 9.78 | 9.95 | -2.55% | 16.22 | 12.31% |
| 2026-04-17 | 9.65 | 10.33 | 9.61 | 10.21 | +5.69% | 23.29 | 17.25% |
| 2026-04-16 | 9.62 | 9.72 | 9.47 | 9.66 | -0.41% | 9.49 | 7.43% |
| 2026-04-15 | 9.80 | 10.00 | 9.66 | 9.70 | -1.02% | 11.74 | 9.00% |
| 2026-04-14 | 9.92 | 10.05 | 9.66 | 9.80 | +0.20% | 12.98 | 9.93% |
| 2026-04-13 | 9.79 | 9.94 | 9.73 | 9.78 | -2.10% | 11.80 | 9.06% |
| 2026-04-10 | 10.24 | 10.24 | 9.85 | 9.99 | -2.35% | 18.78 | 14.15% |
| 2026-04-09 | 9.48 | 10.23 | 9.40 | 10.23 | +5.46% | 24.78 | 18.79% |
| 2026-04-08 | 9.49 | 9.79 | 9.45 | 9.70 | +4.30% | 18.52 | 14.49% |
| 2026-04-07 | 9.16 | 9.49 | 9.15 | 9.30 | +1.64% | 12.34 | 9.99% |
| 2026-04-03 | 8.90 | 9.40 | 8.86 | 9.15 | +4.21% | 16.95 | 13.89% |
| 2026-04-02 | 8.92 | 9.15 | 8.71 | 8.78 | -2.23% | 6.46 | 5.45% |
| 2026-04-01 | 9.00 | 9.15 | 8.88 | 8.98 | +3.70% | 8.03 | 6.71% |
| 2026-03-31 | 8.91 | 9.00 | 8.64 | 8.66 | -3.24% | 5.32 | 4.57% |
| 2026-03-30 | 8.80 | 8.96 | 8.58 | 8.95 | -0.78% | 6.06 | 5.18% |
| 2026-03-27 | 8.81 | 9.12 | 8.72 | 9.02 | +0.56% | 5.59 | 4.71% |
| 2026-03-26 | 9.30 | 9.34 | 8.91 | 8.97 | -3.65% | 7.26 | 6.01% |
| 2026-03-25 | 9.36 | 9.66 | 9.24 | 9.31 | +1.53% | 10.21 | 8.15% |
| 2026-03-24 | 8.90 | 9.19 | 8.75 | 9.17 | +5.52% | 11.29 | 9.46% |