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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.44 | 9.82 | 9.34 | 9.78 | +4.03% | 7.34 | 10.68% |
| 2026-01-15 | 9.36 | 9.56 | 9.30 | 9.40 | -0.63% | 2.96 | 4.43% |
| 2026-01-14 | 9.38 | 9.67 | 9.28 | 9.46 | +0.64% | 4.91 | 7.27% |
| 2026-01-13 | 9.80 | 9.81 | 9.37 | 9.40 | -4.65% | 6.20 | 9.11% |
| 2026-01-12 | 9.48 | 9.94 | 9.45 | 9.86 | +4.00% | 7.58 | 10.92% |
| 2026-01-09 | 9.29 | 9.53 | 9.23 | 9.48 | +1.06% | 6.18 | 9.21% |
| 2026-01-08 | 9.19 | 9.50 | 9.17 | 9.38 | +3.07% | 6.69 | 10.05% |
| 2026-01-07 | 9.08 | 9.12 | 9.00 | 9.10 | +0.22% | 2.93 | 4.54% |
| 2026-01-06 | 8.90 | 9.11 | 8.87 | 9.08 | +2.24% | 3.23 | 5.03% |
| 2026-01-05 | 8.73 | 8.89 | 8.68 | 8.88 | +0.34% | 2.26 | 3.61% |
| 2025-12-31 | 8.82 | 8.86 | 8.75 | 8.85 | +0.45% | 1.40 | 2.22% |
| 2025-12-30 | 8.77 | 8.86 | 8.74 | 8.81 | +0.23% | 1.40 | 2.22% |
| 2025-12-29 | 8.80 | 8.85 | 8.72 | 8.79 | -0.23% | 1.38 | 2.21% |
| 2025-12-26 | 8.84 | 8.89 | 8.75 | 8.81 | -0.67% | 1.46 | 2.33% |
| 2025-12-25 | 8.88 | 8.89 | 8.79 | 8.87 | -0.11% | 1.54 | 2.44% |
| 2025-12-24 | 8.64 | 8.89 | 8.64 | 8.88 | +2.53% | 2.01 | 3.19% |
| 2025-12-23 | 8.72 | 8.78 | 8.62 | 8.66 | -1.14% | 1.37 | 2.21% |
| 2025-12-22 | 8.90 | 8.92 | 8.75 | 8.76 | -0.34% | 2.07 | 3.29% |
| 2025-12-19 | 8.65 | 8.82 | 8.63 | 8.79 | +2.20% | 1.71 | 2.75% |
| 2025-12-18 | 8.58 | 8.71 | 8.58 | 8.60 | -0.80% | 1.20 | 1.95% |