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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.36 | 9.98 | 9.15 | 9.80 | +4.46% | 12.70 | 18.48% |
| 2025-10-21 | 9.47 | 9.52 | 9.28 | 9.38 | -0.84% | 5.38 | 8.05% |
| 2025-10-20 | 9.65 | 9.72 | 9.28 | 9.46 | +1.06% | 7.93 | 11.78% |
| 2025-10-17 | 8.96 | 9.52 | 8.96 | 9.36 | +5.03% | 12.88 | 19.37% |
| 2025-10-16 | 8.84 | 9.16 | 8.79 | 8.91 | +0.45% | 3.78 | 5.90% |
| 2025-10-15 | 8.84 | 8.90 | 8.69 | 8.87 | +0.34% | 2.64 | 4.22% |
| 2025-10-14 | 9.11 | 9.14 | 8.79 | 8.84 | -2.95% | 3.70 | 5.83% |
| 2025-10-13 | 8.62 | 9.12 | 8.59 | 9.11 | +0.44% | 3.09 | 4.88% |
| 2025-10-10 | 9.23 | 9.23 | 9.02 | 9.07 | -2.15% | 3.36 | 5.19% |
| 2025-10-09 | 9.02 | 9.33 | 9.02 | 9.27 | +3.45% | 6.13 | 9.33% |
| 2025-09-30 | 8.88 | 9.02 | 8.88 | 8.96 | +1.01% | 2.34 | 3.67% |
| 2025-09-29 | 8.84 | 8.92 | 8.72 | 8.87 | -0.11% | 2.42 | 3.85% |
| 2025-09-26 | 8.86 | 9.20 | 8.70 | 8.88 | -0.34% | 4.34 | 6.78% |
| 2025-09-25 | 8.99 | 9.01 | 8.88 | 8.91 | -0.89% | 2.01 | 3.16% |
| 2025-09-24 | 8.59 | 8.99 | 8.58 | 8.99 | +3.68% | 3.36 | 5.32% |
| 2025-09-23 | 8.84 | 8.85 | 8.47 | 8.67 | -2.14% | 2.74 | 4.47% |
| 2025-09-22 | 8.85 | 8.91 | 8.77 | 8.86 | +0.11% | 1.86 | 2.96% |
| 2025-09-19 | 8.97 | 9.10 | 8.83 | 8.85 | -1.33% | 2.36 | 3.71% |
| 2025-09-18 | 9.12 | 9.21 | 8.87 | 8.97 | -2.28% | 4.02 | 6.21% |
| 2025-09-17 | 8.91 | 9.25 | 8.86 | 9.18 | +2.79% | 5.04 | 7.73% |