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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.80 | 9.97 | 9.23 | 9.35 | -8.58% | 6.34 | 9.24% |
| 2026-03-20 | 10.53 | 10.97 | 10.22 | 10.23 | -1.91% | 6.60 | 8.76% |
| 2026-03-19 | 10.50 | 10.64 | 10.33 | 10.43 | -2.70% | 4.29 | 5.76% |
| 2026-03-18 | 10.39 | 10.77 | 10.33 | 10.72 | +3.97% | 6.12 | 8.11% |
| 2026-03-17 | 11.06 | 11.07 | 10.28 | 10.31 | -6.68% | 7.53 | 10.03% |
| 2026-03-16 | 11.23 | 11.30 | 10.85 | 11.05 | -2.12% | 7.84 | 10.01% |
| 2026-03-13 | 11.47 | 11.91 | 11.24 | 11.29 | -4.87% | 12.24 | 14.90% |
| 2026-03-12 | 11.72 | 12.22 | 11.56 | 11.86 | +0.68% | 14.89 | 17.59% |
| 2026-03-11 | 11.61 | 12.26 | 11.51 | 11.78 | +0.94% | 19.84 | 23.38% |
| 2026-03-10 | 11.76 | 11.92 | 11.56 | 11.67 | -1.26% | 13.52 | 16.18% |
| 2026-03-09 | 11.20 | 11.95 | 10.93 | 11.82 | +0.76% | 18.53 | 22.80% |
| 2026-03-06 | 11.98 | 12.23 | 11.41 | 11.73 | -5.99% | 28.01 | 33.32% |
| 2026-03-05 | 11.31 | 12.48 | 11.31 | 12.48 | +20.04% | 30.38 | 35.08% |
| 2026-03-04 | 10.17 | 10.71 | 10.02 | 10.40 | -1.42% | 5.98 | 8.07% |
| 2026-03-03 | 10.36 | 10.91 | 10.19 | 10.55 | +2.52% | 10.40 | 13.88% |
| 2026-03-02 | 10.37 | 10.59 | 10.23 | 10.29 | -3.73% | 5.39 | 7.31% |
| 2026-02-27 | 10.81 | 10.96 | 10.61 | 10.69 | -1.20% | 6.65 | 8.72% |
| 2026-02-26 | 10.15 | 11.15 | 10.12 | 10.82 | +6.48% | 12.17 | 15.88% |
| 2026-02-25 | 10.12 | 10.18 | 10.07 | 10.16 | -0.10% | 3.61 | 5.01% |
| 2026-02-24 | 9.95 | 10.19 | 9.91 | 10.17 | +3.24% | 5.08 | 7.05% |