聚灿光电 sz.300708
9.53
+1.49%
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.08 | 9.20 | 8.67 | 8.69 | -2.81% | 5.52 | 8.38% |
| 2025-07-21 | 8.99 | 8.99 | 8.84 | 8.94 | -0.78% | 2.79 | 4.18% |
| 2025-07-18 | 9.03 | 9.08 | 8.84 | 9.01 | -0.77% | 4.22 | 6.31% |
| 2025-07-17 | 9.08 | 9.10 | 8.96 | 9.08 | -0.69% | 3.75 | 5.56% |
| 2025-07-16 | 8.88 | 9.26 | 8.83 | 9.14 | +2.91% | 4.60 | 6.77% |
| 2025-07-15 | 8.73 | 9.12 | 8.73 | 8.88 | +1.03% | 3.91 | 5.86% |
| 2025-07-14 | 8.73 | 8.81 | 8.69 | 8.79 | +0.56% | 1.81 | 2.76% |
| 2025-07-11 | 8.62 | 8.77 | 8.56 | 8.74 | +1.71% | 2.62 | 4.01% |
| 2025-07-10 | 8.57 | 8.71 | 8.57 | 8.59 | +0.24% | 1.66 | 2.57% |
| 2025-07-09 | 8.56 | 8.68 | 8.53 | 8.57 | +0.24% | 2.31 | 3.59% |
| 2025-07-08 | 8.43 | 8.59 | 8.41 | 8.55 | +1.41% | 2.06 | 3.23% |
| 2025-07-07 | 8.41 | 8.47 | 8.36 | 8.43 | 0.00% | 1.10 | 1.75% |
| 2025-07-04 | 8.45 | 8.51 | 8.35 | 8.43 | -0.74% | 2.11 | 3.35% |
| 2025-07-03 | 8.38 | 8.55 | 8.32 | 8.50 | +2.01% | 2.84 | 4.48% |
| 2025-07-02 | 8.31 | 8.37 | 8.26 | 8.33 | -0.08% | 1.64 | 2.64% |
| 2025-07-01 | 8.34 | 8.40 | 8.28 | 8.34 | -0.50% | 1.58 | 2.53% |
| 2025-06-30 | 8.26 | 8.40 | 8.25 | 8.38 | +1.35% | 1.85 | 2.97% |
| 2025-06-27 | 8.29 | 8.36 | 8.25 | 8.27 | +0.17% | 2.12 | 3.42% |
| 2025-06-26 | 8.30 | 8.49 | 8.25 | 8.25 | -1.00% | 3.22 | 5.14% |
| 2025-06-25 | 8.31 | 8.35 | 8.25 | 8.34 | +0.08% | 2.97 | 4.78% |