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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.78 | 9.78 | 9.45 | 9.58 | -2.24% | 3.04 | 4.48% |
| 2026-04-20 | 9.75 | 9.83 | 9.66 | 9.80 | -0.51% | 4.50 | 6.49% |
| 2026-04-17 | 9.61 | 9.99 | 9.57 | 9.85 | +2.92% | 6.69 | 9.55% |
| 2026-04-16 | 9.40 | 9.60 | 9.32 | 9.57 | +1.59% | 2.67 | 3.97% |
| 2026-04-15 | 9.55 | 9.67 | 9.37 | 9.42 | -0.94% | 3.34 | 4.91% |
| 2026-04-14 | 9.52 | 9.61 | 9.38 | 9.51 | +0.42% | 2.42 | 3.58% |
| 2026-04-13 | 9.38 | 9.53 | 9.35 | 9.47 | -0.21% | 1.93 | 2.86% |
| 2026-04-10 | 9.57 | 9.65 | 9.48 | 9.49 | -0.10% | 3.01 | 4.42% |
| 2026-04-09 | 9.37 | 9.56 | 9.31 | 9.50 | -0.31% | 3.03 | 4.50% |
| 2026-04-08 | 9.25 | 9.54 | 9.21 | 9.53 | +6.10% | 4.47 | 6.69% |
| 2026-04-07 | 9.00 | 9.10 | 8.87 | 8.98 | -0.22% | 2.13 | 3.32% |
| 2026-04-03 | 9.13 | 9.20 | 9.00 | 9.00 | -0.66% | 2.31 | 3.57% |
| 2026-04-02 | 9.29 | 9.40 | 9.00 | 9.06 | -3.09% | 3.04 | 4.66% |
| 2026-04-01 | 9.47 | 9.53 | 9.28 | 9.35 | +0.97% | 3.41 | 5.10% |
| 2026-03-31 | 9.40 | 9.66 | 9.23 | 9.26 | -1.17% | 5.17 | 7.69% |
| 2026-03-30 | 9.32 | 9.50 | 9.13 | 9.37 | -1.05% | 3.36 | 5.07% |
| 2026-03-27 | 9.13 | 9.47 | 8.97 | 9.47 | +3.37% | 3.53 | 5.34% |
| 2026-03-26 | 9.64 | 9.68 | 9.13 | 9.16 | -5.55% | 4.30 | 6.45% |
| 2026-03-25 | 9.60 | 9.90 | 9.59 | 9.70 | +0.93% | 4.48 | 6.46% |
| 2026-03-24 | 9.70 | 9.81 | 9.28 | 9.61 | +2.77% | 4.48 | 6.59% |