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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.88 | 8.92 | 8.74 | 8.79 | -1.12% | 1.36 | 2.17% |
| 2025-11-18 | 8.93 | 8.99 | 8.85 | 8.89 | -1.11% | 1.34 | 2.11% |
| 2025-11-17 | 8.90 | 9.00 | 8.88 | 8.99 | +0.45% | 1.16 | 1.82% |
| 2025-11-14 | 9.03 | 9.07 | 8.95 | 8.95 | -1.43% | 1.75 | 2.74% |
| 2025-11-13 | 8.99 | 9.13 | 8.97 | 9.08 | +0.55% | 1.72 | 2.67% |
| 2025-11-12 | 9.18 | 9.20 | 8.97 | 9.03 | -1.84% | 2.19 | 3.39% |
| 2025-11-11 | 9.24 | 9.29 | 9.16 | 9.20 | -0.11% | 2.21 | 3.37% |
| 2025-11-10 | 9.23 | 9.29 | 9.13 | 9.21 | -1.39% | 3.48 | 5.32% |
| 2025-11-07 | 8.98 | 9.39 | 8.87 | 9.34 | +3.54% | 6.54 | 10.00% |
| 2025-11-06 | 8.94 | 9.05 | 8.93 | 9.02 | +0.89% | 1.66 | 2.59% |
| 2025-11-05 | 8.88 | 8.99 | 8.83 | 8.94 | -0.33% | 1.58 | 2.48% |
| 2025-11-04 | 9.04 | 9.04 | 8.92 | 8.97 | -0.88% | 1.85 | 2.90% |
| 2025-11-03 | 8.94 | 9.06 | 8.91 | 9.05 | +0.67% | 1.91 | 2.98% |
| 2025-10-31 | 9.02 | 9.09 | 8.96 | 8.99 | -0.44% | 2.75 | 4.29% |
| 2025-10-30 | 9.24 | 9.26 | 9.03 | 9.03 | -2.89% | 3.89 | 5.98% |
| 2025-10-29 | 9.23 | 9.31 | 9.18 | 9.30 | +0.11% | 3.19 | 4.85% |
| 2025-10-28 | 9.39 | 9.50 | 9.25 | 9.29 | -1.38% | 3.99 | 5.99% |
| 2025-10-27 | 9.55 | 9.60 | 9.37 | 9.42 | -1.36% | 4.83 | 7.18% |
| 2025-10-24 | 9.53 | 9.72 | 9.43 | 9.55 | +0.21% | 5.46 | 8.05% |
| 2025-10-23 | 9.65 | 9.67 | 9.38 | 9.53 | -2.75% | 6.92 | 10.22% |