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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.61 | 6.64 | 6.46 | 6.50 | -1.66% | 1.39 | 1.61% |
| 2025-11-18 | 6.62 | 6.66 | 6.59 | 6.61 | -0.60% | 1.38 | 1.57% |
| 2025-11-17 | 6.60 | 6.68 | 6.60 | 6.65 | +0.45% | 1.19 | 1.35% |
| 2025-11-14 | 6.68 | 6.72 | 6.62 | 6.62 | -1.63% | 1.61 | 1.81% |
| 2025-11-13 | 6.68 | 6.76 | 6.65 | 6.73 | +0.45% | 1.50 | 1.69% |
| 2025-11-12 | 6.81 | 6.82 | 6.64 | 6.70 | -1.76% | 2.04 | 2.28% |
| 2025-11-11 | 6.77 | 6.87 | 6.73 | 6.82 | +1.04% | 2.92 | 3.22% |
| 2025-11-10 | 6.77 | 6.81 | 6.71 | 6.75 | -1.03% | 2.54 | 2.83% |
| 2025-11-07 | 6.65 | 6.87 | 6.61 | 6.82 | +2.10% | 3.88 | 4.33% |
| 2025-11-06 | 6.66 | 6.70 | 6.64 | 6.68 | +0.60% | 1.36 | 1.54% |
| 2025-11-05 | 6.57 | 6.68 | 6.55 | 6.64 | +0.15% | 1.44 | 1.64% |
| 2025-11-04 | 6.73 | 6.74 | 6.59 | 6.63 | -1.78% | 1.49 | 1.69% |
| 2025-11-03 | 6.70 | 6.75 | 6.59 | 6.75 | +0.75% | 2.04 | 2.31% |
| 2025-10-31 | 6.70 | 6.76 | 6.68 | 6.70 | +0.15% | 1.54 | 1.72% |
| 2025-10-30 | 6.85 | 6.85 | 6.69 | 6.69 | -2.34% | 2.36 | 2.63% |
| 2025-10-29 | 6.77 | 6.89 | 6.74 | 6.85 | +0.59% | 2.18 | 2.40% |
| 2025-10-28 | 6.74 | 6.87 | 6.69 | 6.81 | +0.89% | 2.55 | 2.82% |
| 2025-10-27 | 6.75 | 6.79 | 6.68 | 6.75 | +0.75% | 2.11 | 2.35% |
| 2025-10-24 | 6.66 | 6.72 | 6.63 | 6.70 | +0.75% | 2.02 | 2.28% |
| 2025-10-23 | 6.62 | 6.65 | 6.51 | 6.65 | +0.45% | 1.61 | 1.84% |