聚杰微纤 sz.300819
82.31
+7.41%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 78.16 | 84.00 | 77.93 | 82.31 | +7.41% | 9.49 | 8.64% |
| 2026-05-21 | 79.50 | 84.84 | 76.19 | 76.63 | -2.67% | 8.22 | 7.57% |
| 2026-05-20 | 79.47 | 80.85 | 77.50 | 78.73 | -2.99% | 4.48 | 4.21% |
| 2026-05-19 | 80.03 | 81.48 | 76.92 | 81.16 | -0.42% | 5.07 | 4.73% |
| 2026-05-18 | 81.21 | 82.87 | 78.98 | 81.50 | -0.37% | 6.90 | 6.30% |
| 2026-05-15 | 85.88 | 88.98 | 81.10 | 81.80 | -4.96% | 9.70 | 8.52% |
| 2026-05-14 | 87.89 | 88.00 | 80.06 | 86.07 | -0.84% | 11.20 | 9.92% |
| 2026-05-13 | 82.00 | 92.00 | 81.83 | 86.80 | +4.69% | 14.24 | 12.13% |
| 2026-05-12 | 84.10 | 84.99 | 78.00 | 82.91 | -3.30% | 11.60 | 10.70% |
| 2026-05-11 | 82.32 | 89.00 | 78.55 | 85.74 | +7.11% | 13.43 | 11.78% |
| 2026-05-08 | 72.10 | 83.39 | 71.94 | 80.05 | +13.27% | 13.22 | 12.46% |
| 2026-05-07 | 59.00 | 70.67 | 58.33 | 70.67 | +20.00% | 7.29 | 8.15% |
| 2026-05-06 | 57.30 | 60.45 | 57.30 | 58.89 | +3.42% | 4.48 | 5.67% |
| 2026-04-30 | 59.47 | 59.74 | 56.05 | 56.94 | -3.06% | 3.48 | 4.49% |
| 2026-04-29 | 57.38 | 60.88 | 57.03 | 58.74 | +1.28% | 4.19 | 5.22% |
| 2026-04-28 | 57.06 | 60.50 | 56.01 | 58.00 | +2.60% | 5.68 | 7.20% |
| 2026-04-27 | 53.89 | 57.96 | 53.35 | 56.53 | +2.60% | 4.01 | 5.25% |
| 2026-04-24 | 56.38 | 57.68 | 54.80 | 55.10 | -2.67% | 3.61 | 4.77% |
| 2026-04-23 | 54.96 | 59.01 | 54.09 | 56.61 | +4.66% | 5.56 | 7.24% |
| 2026-04-22 | 53.52 | 54.76 | 51.11 | 54.09 | +0.61% | 3.75 | 5.26% |