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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.62 | 6.67 | 6.56 | 6.62 | -0.30% | 1.37 | 1.56% |
| 2025-10-21 | 6.53 | 6.65 | 6.50 | 6.64 | +1.68% | 1.83 | 2.08% |
| 2025-10-20 | 6.51 | 6.66 | 6.49 | 6.53 | +1.71% | 1.73 | 1.99% |
| 2025-10-17 | 6.61 | 6.65 | 6.41 | 6.42 | -2.87% | 2.05 | 2.37% |
| 2025-10-16 | 6.72 | 6.72 | 6.58 | 6.61 | -1.93% | 1.78 | 2.02% |
| 2025-10-15 | 6.65 | 6.74 | 6.57 | 6.74 | +1.51% | 2.32 | 2.63% |
| 2025-10-14 | 6.86 | 6.89 | 6.63 | 6.64 | -2.92% | 3.64 | 4.06% |
| 2025-10-13 | 6.68 | 6.87 | 6.61 | 6.84 | -1.72% | 3.75 | 4.17% |
| 2025-10-10 | 7.12 | 7.12 | 6.92 | 6.96 | -2.93% | 4.95 | 5.33% |
| 2025-10-09 | 7.18 | 7.26 | 7.13 | 7.17 | -0.28% | 6.08 | 6.37% |
| 2025-09-30 | 7.37 | 7.45 | 7.16 | 7.19 | -1.91% | 7.07 | 7.36% |
| 2025-09-29 | 7.19 | 7.48 | 6.98 | 7.33 | +1.52% | 12.32 | 12.82% |
| 2025-09-26 | 6.72 | 7.75 | 6.72 | 7.22 | +8.41% | 16.05 | 16.78% |
| 2025-09-25 | 6.71 | 6.78 | 6.63 | 6.66 | -1.33% | 2.45 | 2.75% |
| 2025-09-24 | 6.51 | 6.76 | 6.48 | 6.75 | +2.90% | 3.51 | 3.98% |
| 2025-09-23 | 6.79 | 6.79 | 6.36 | 6.56 | -3.39% | 4.12 | 4.76% |
| 2025-09-22 | 6.75 | 6.83 | 6.73 | 6.79 | +0.59% | 2.39 | 2.66% |
| 2025-09-19 | 6.85 | 6.93 | 6.73 | 6.75 | -1.32% | 3.12 | 3.45% |
| 2025-09-18 | 7.03 | 7.08 | 6.77 | 6.84 | -3.39% | 5.46 | 5.91% |
| 2025-09-17 | 6.98 | 7.17 | 6.94 | 7.08 | +1.29% | 4.79 | 5.09% |