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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.01 | 10.02 | 9.80 | 9.85 | -1.59% | 3.45 | 4.90% |
| 2026-02-12 | 9.78 | 10.07 | 9.72 | 10.01 | +2.76% | 3.59 | 5.08% |
| 2026-02-11 | 9.73 | 9.93 | 9.67 | 9.74 | -0.10% | 2.05 | 2.94% |
| 2026-02-10 | 9.97 | 10.02 | 9.74 | 9.75 | -2.30% | 2.89 | 4.13% |
| 2026-02-09 | 9.94 | 10.05 | 9.87 | 9.98 | +2.04% | 3.06 | 4.31% |
| 2026-02-06 | 10.01 | 10.04 | 9.67 | 9.78 | -3.44% | 4.35 | 6.19% |
| 2026-02-05 | 10.07 | 10.23 | 9.95 | 10.13 | -0.88% | 3.56 | 4.96% |
| 2026-02-04 | 10.05 | 10.32 | 9.96 | 10.22 | +1.38% | 3.67 | 5.08% |
| 2026-02-03 | 10.02 | 10.13 | 9.94 | 10.08 | +2.02% | 2.76 | 3.86% |
| 2026-02-02 | 10.08 | 10.21 | 9.85 | 9.88 | -2.84% | 3.28 | 4.62% |
| 2026-01-30 | 9.97 | 10.30 | 9.79 | 10.17 | +1.19% | 5.33 | 7.44% |
| 2026-01-29 | 10.35 | 10.46 | 10.03 | 10.05 | -4.09% | 6.08 | 8.35% |
| 2026-01-28 | 10.16 | 10.76 | 10.10 | 10.48 | +2.14% | 9.09 | 12.25% |
| 2026-01-27 | 10.01 | 10.27 | 9.77 | 10.26 | +1.58% | 5.39 | 7.52% |
| 2026-01-26 | 10.25 | 10.44 | 9.96 | 10.10 | -2.13% | 5.11 | 7.08% |
| 2026-01-23 | 9.99 | 10.34 | 9.94 | 10.32 | +2.99% | 6.35 | 8.73% |
| 2026-01-22 | 10.07 | 10.12 | 9.91 | 10.02 | -0.99% | 4.43 | 6.22% |
| 2026-01-21 | 9.92 | 10.20 | 9.90 | 10.12 | +0.79% | 5.20 | 7.24% |
| 2026-01-20 | 9.99 | 10.22 | 9.91 | 10.04 | -0.98% | 6.32 | 8.83% |
| 2026-01-19 | 9.81 | 10.44 | 9.69 | 10.14 | +3.67% | 9.97 | 13.90% |