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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.95 | 7.04 | 6.80 | 6.99 | +0.87% | 4.42 | 4.79% |
| 2025-09-15 | 7.06 | 7.08 | 6.91 | 6.93 | -1.42% | 3.53 | 3.82% |
| 2025-09-12 | 7.09 | 7.24 | 7.01 | 7.03 | -1.68% | 5.28 | 5.61% |
| 2025-09-11 | 7.07 | 7.19 | 6.93 | 7.15 | +1.13% | 6.14 | 6.53% |
| 2025-09-10 | 7.29 | 7.37 | 7.06 | 7.07 | -3.02% | 6.60 | 6.93% |
| 2025-09-09 | 7.34 | 7.43 | 7.23 | 7.29 | -2.02% | 7.26 | 7.49% |
| 2025-09-08 | 7.06 | 7.45 | 6.99 | 7.44 | +4.49% | 11.97 | 12.50% |
| 2025-09-05 | 6.88 | 7.17 | 6.82 | 7.12 | +2.45% | 9.62 | 10.31% |
| 2025-09-04 | 7.05 | 7.23 | 6.70 | 6.95 | -2.11% | 9.22 | 10.03% |
| 2025-09-03 | 6.77 | 7.24 | 6.64 | 7.10 | +5.34% | 12.40 | 13.33% |
| 2025-09-02 | 6.98 | 7.10 | 6.72 | 6.74 | -3.58% | 8.13 | 8.91% |
| 2025-09-01 | 6.59 | 7.27 | 6.53 | 6.99 | +5.43% | 11.09 | 12.05% |
| 2025-08-29 | 6.78 | 6.78 | 6.59 | 6.63 | -2.07% | 3.26 | 3.68% |
| 2025-08-28 | 6.58 | 6.77 | 6.46 | 6.77 | +2.89% | 4.48 | 5.08% |
| 2025-08-27 | 6.64 | 6.84 | 6.58 | 6.58 | -0.75% | 5.26 | 5.89% |
| 2025-08-26 | 6.68 | 6.71 | 6.60 | 6.63 | -0.75% | 3.67 | 4.15% |
| 2025-08-25 | 6.75 | 6.77 | 6.63 | 6.68 | -1.47% | 5.07 | 5.70% |
| 2025-08-22 | 6.73 | 6.80 | 6.70 | 6.78 | +0.30% | 2.83 | 3.16% |
| 2025-08-21 | 6.86 | 6.89 | 6.71 | 6.76 | -0.88% | 3.97 | 4.40% |
| 2025-08-20 | 6.61 | 6.82 | 6.57 | 6.82 | +2.71% | 4.00 | 4.48% |