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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.74 | 6.82 | 6.57 | 6.80 | +1.04% | 2.88 | 3.24% |
| 2025-12-16 | 6.85 | 6.87 | 6.67 | 6.73 | -1.61% | 2.38 | 2.67% |
| 2025-12-15 | 6.93 | 6.95 | 6.83 | 6.84 | -1.87% | 2.89 | 3.16% |
| 2025-12-12 | 7.01 | 7.08 | 6.93 | 6.97 | -1.13% | 4.13 | 4.43% |
| 2025-12-11 | 7.09 | 7.19 | 7.01 | 7.05 | -0.98% | 5.38 | 5.71% |
| 2025-12-10 | 6.96 | 7.23 | 6.93 | 7.12 | +1.71% | 5.86 | 6.24% |
| 2025-12-09 | 6.88 | 7.10 | 6.87 | 7.00 | +1.45% | 5.75 | 6.18% |
| 2025-12-08 | 6.80 | 6.92 | 6.78 | 6.90 | +1.47% | 3.19 | 3.49% |
| 2025-12-05 | 6.67 | 6.83 | 6.63 | 6.80 | +1.80% | 2.26 | 2.52% |
| 2025-12-04 | 6.75 | 6.75 | 6.60 | 6.68 | -0.30% | 1.42 | 1.60% |
| 2025-12-03 | 6.75 | 6.79 | 6.68 | 6.70 | -1.03% | 1.75 | 1.96% |
| 2025-12-02 | 6.80 | 6.81 | 6.72 | 6.77 | -0.73% | 2.08 | 2.32% |
| 2025-12-01 | 6.60 | 6.85 | 6.59 | 6.82 | +2.71% | 4.17 | 4.64% |
| 2025-11-28 | 6.51 | 6.65 | 6.51 | 6.64 | +1.07% | 2.01 | 2.29% |
| 2025-11-27 | 6.46 | 6.73 | 6.45 | 6.57 | +1.23% | 2.95 | 3.35% |
| 2025-11-26 | 6.40 | 6.55 | 6.38 | 6.49 | +1.25% | 1.56 | 1.80% |
| 2025-11-25 | 6.37 | 6.51 | 6.34 | 6.41 | +1.10% | 1.26 | 1.47% |
| 2025-11-24 | 6.23 | 6.38 | 6.22 | 6.34 | +2.09% | 1.13 | 1.35% |
| 2025-11-21 | 6.45 | 6.48 | 6.20 | 6.21 | -4.02% | 1.68 | 2.01% |
| 2025-11-20 | 6.54 | 6.57 | 6.46 | 6.47 | -0.46% | 0.77 | 0.89% |