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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.18 | 9.26 | 8.59 | 8.69 | -7.45% | 13.47 | 11.35% |
| 2026-03-20 | 9.59 | 10.19 | 9.36 | 9.39 | -0.32% | 18.90 | 14.52% |
| 2026-03-19 | 9.39 | 9.61 | 9.36 | 9.42 | -2.89% | 10.31 | 8.20% |
| 2026-03-18 | 9.39 | 9.72 | 9.39 | 9.70 | +3.30% | 11.14 | 8.77% |
| 2026-03-17 | 10.18 | 10.27 | 9.36 | 9.39 | -6.38% | 16.32 | 12.75% |
| 2026-03-16 | 10.14 | 10.23 | 9.72 | 10.03 | -3.56% | 17.59 | 13.32% |
| 2026-03-13 | 10.61 | 10.89 | 10.35 | 10.40 | -6.31% | 22.31 | 15.91% |
| 2026-03-12 | 10.64 | 11.29 | 10.53 | 11.10 | +1.74% | 32.34 | 22.24% |
| 2026-03-11 | 10.21 | 11.35 | 10.16 | 10.91 | +4.80% | 37.73 | 26.13% |
| 2026-03-10 | 10.15 | 10.57 | 10.10 | 10.41 | +1.86% | 30.16 | 22.02% |
| 2026-03-09 | 10.48 | 10.65 | 10.02 | 10.22 | -5.55% | 32.01 | 23.56% |
| 2026-03-06 | 11.50 | 11.80 | 10.80 | 10.82 | -13.65% | 52.15 | 35.31% |
| 2026-03-05 | 11.70 | 12.53 | 11.56 | 12.53 | +20.02% | 31.03 | 19.12% |
| 2026-03-04 | 9.10 | 10.50 | 8.81 | 10.44 | +10.83% | 33.16 | 25.41% |
| 2026-03-03 | 9.20 | 9.89 | 9.20 | 9.42 | +3.97% | 33.27 | 26.35% |
| 2026-03-02 | 8.90 | 9.34 | 8.81 | 9.06 | -1.74% | 20.64 | 17.16% |
| 2026-02-27 | 9.19 | 9.51 | 8.97 | 9.22 | -0.86% | 32.72 | 26.70% |
| 2026-02-26 | 7.79 | 9.30 | 7.75 | 9.30 | +20.00% | 32.18 | 26.79% |
| 2026-02-25 | 7.87 | 7.90 | 7.71 | 7.75 | -0.90% | 6.11 | 5.91% |
| 2026-02-24 | 7.54 | 8.08 | 7.52 | 7.82 | +5.25% | 9.81 | 9.41% |