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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.00 | 7.14 | 6.93 | 7.13 | +2.44% | 4.59 | 4.90% |
| 2026-01-15 | 7.02 | 7.07 | 6.91 | 6.96 | -1.28% | 2.87 | 3.10% |
| 2026-01-14 | 7.02 | 7.12 | 6.92 | 7.05 | +1.00% | 5.31 | 5.68% |
| 2026-01-13 | 7.20 | 7.20 | 6.95 | 6.98 | -2.92% | 5.46 | 5.84% |
| 2026-01-12 | 7.05 | 7.20 | 7.02 | 7.19 | +2.42% | 5.95 | 6.30% |
| 2026-01-09 | 7.00 | 7.10 | 6.96 | 7.02 | +0.29% | 3.69 | 3.96% |
| 2026-01-08 | 6.97 | 7.03 | 6.93 | 7.00 | +0.72% | 2.83 | 3.05% |
| 2026-01-07 | 7.08 | 7.10 | 6.93 | 6.95 | -1.42% | 2.80 | 3.02% |
| 2026-01-06 | 6.95 | 7.06 | 6.92 | 7.05 | +1.73% | 3.64 | 3.90% |
| 2026-01-05 | 6.87 | 6.99 | 6.84 | 6.93 | +1.32% | 2.34 | 2.55% |
| 2025-12-31 | 6.89 | 6.90 | 6.81 | 6.84 | -0.44% | 1.90 | 2.09% |
| 2025-12-30 | 6.82 | 6.99 | 6.80 | 6.87 | +0.73% | 2.26 | 2.45% |
| 2025-12-29 | 6.93 | 6.93 | 6.81 | 6.82 | -1.16% | 1.83 | 2.01% |
| 2025-12-26 | 6.95 | 7.00 | 6.88 | 6.90 | -1.00% | 2.60 | 2.82% |
| 2025-12-25 | 7.00 | 7.07 | 6.95 | 6.97 | -0.14% | 2.45 | 2.64% |
| 2025-12-24 | 6.90 | 7.01 | 6.89 | 6.98 | +1.31% | 2.39 | 2.59% |
| 2025-12-23 | 6.98 | 7.01 | 6.86 | 6.89 | -1.29% | 2.27 | 2.47% |
| 2025-12-22 | 6.85 | 7.02 | 6.83 | 6.98 | +2.65% | 3.38 | 3.65% |
| 2025-12-19 | 6.84 | 6.88 | 6.75 | 6.80 | 0.00% | 2.23 | 2.46% |
| 2025-12-18 | 6.73 | 6.93 | 6.72 | 6.80 | 0.00% | 2.45 | 2.70% |