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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.37 | 7.57 | 7.37 | 7.43 | -0.40% | 5.51 | 5.55% |
| 2026-02-12 | 7.26 | 7.53 | 7.23 | 7.46 | +3.18% | 6.55 | 6.64% |
| 2026-02-11 | 7.32 | 7.42 | 7.21 | 7.23 | -1.36% | 3.35 | 3.45% |
| 2026-02-10 | 7.38 | 7.47 | 7.31 | 7.33 | -0.68% | 4.80 | 4.89% |
| 2026-02-09 | 7.05 | 7.43 | 7.04 | 7.38 | +6.03% | 7.38 | 7.62% |
| 2026-02-06 | 7.00 | 7.09 | 6.95 | 6.96 | -1.42% | 2.53 | 2.71% |
| 2026-02-05 | 7.12 | 7.20 | 7.01 | 7.06 | -1.67% | 2.51 | 2.66% |
| 2026-02-04 | 7.15 | 7.20 | 7.09 | 7.18 | 0.00% | 2.58 | 2.72% |
| 2026-02-03 | 6.99 | 7.20 | 6.96 | 7.18 | +3.91% | 4.56 | 4.81% |
| 2026-02-02 | 7.06 | 7.15 | 6.90 | 6.91 | -2.54% | 3.06 | 3.29% |
| 2026-01-30 | 7.10 | 7.16 | 6.85 | 7.09 | -0.42% | 4.45 | 4.78% |
| 2026-01-29 | 7.34 | 7.36 | 7.11 | 7.12 | -3.65% | 4.86 | 5.07% |
| 2026-01-28 | 7.40 | 7.45 | 7.31 | 7.39 | -0.81% | 4.96 | 5.06% |
| 2026-01-27 | 7.13 | 7.47 | 6.93 | 7.45 | +3.91% | 9.10 | 9.40% |
| 2026-01-26 | 7.34 | 7.35 | 7.11 | 7.17 | -2.45% | 4.60 | 4.81% |
| 2026-01-23 | 7.20 | 7.38 | 7.16 | 7.35 | +1.66% | 5.85 | 6.05% |
| 2026-01-22 | 7.25 | 7.27 | 7.11 | 7.23 | +0.56% | 3.82 | 4.01% |
| 2026-01-21 | 7.01 | 7.21 | 7.00 | 7.19 | +1.84% | 5.12 | 5.37% |
| 2026-01-20 | 7.11 | 7.16 | 7.00 | 7.06 | -0.84% | 3.16 | 3.36% |
| 2026-01-19 | 7.14 | 7.16 | 7.04 | 7.12 | -0.14% | 3.28 | 3.47% |