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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.69 | 27.79 | 26.05 | 27.79 | +4.14% | 2.89 | 7.88% |
| 2025-08-18 | 26.98 | 27.19 | 26.42 | 26.69 | -0.92% | 1.70 | 4.72% |
| 2025-08-15 | 26.74 | 27.14 | 26.47 | 26.94 | +0.78% | 1.51 | 4.15% |
| 2025-08-14 | 26.92 | 27.65 | 26.56 | 26.73 | +0.04% | 2.00 | 5.45% |
| 2025-08-13 | 26.84 | 27.16 | 26.39 | 26.72 | -0.33% | 1.02 | 2.81% |
| 2025-08-12 | 27.38 | 27.61 | 26.48 | 26.81 | -2.39% | 1.36 | 3.73% |
| 2025-08-11 | 26.89 | 28.01 | 26.77 | 27.46 | +1.32% | 1.42 | 3.81% |
| 2025-08-08 | 27.74 | 27.74 | 27.06 | 27.11 | -2.47% | 1.48 | 4.00% |
| 2025-08-07 | 28.07 | 28.20 | 27.21 | 27.79 | -1.69% | 2.33 | 6.23% |
| 2025-08-06 | 27.19 | 28.83 | 26.89 | 28.27 | +4.07% | 3.62 | 9.57% |
| 2025-08-05 | 26.86 | 27.85 | 26.60 | 27.17 | +3.61% | 2.98 | 8.10% |
| 2025-08-04 | 24.89 | 26.28 | 24.84 | 26.22 | +4.69% | 1.69 | 4.87% |
| 2025-08-01 | 25.24 | 25.68 | 24.93 | 25.04 | -1.37% | 1.22 | 3.57% |
| 2025-07-31 | 25.31 | 26.77 | 25.02 | 25.39 | -0.12% | 2.54 | 7.26% |
| 2025-07-30 | 25.85 | 25.97 | 25.01 | 25.42 | -2.45% | 1.31 | 3.82% |
| 2025-07-29 | 26.29 | 26.32 | 25.49 | 26.06 | -0.91% | 1.42 | 4.07% |
| 2025-07-28 | 26.18 | 26.46 | 25.97 | 26.30 | +0.46% | 1.27 | 3.58% |
| 2025-07-25 | 26.26 | 26.51 | 25.89 | 26.18 | -0.15% | 1.45 | 4.08% |
| 2025-07-24 | 26.59 | 27.17 | 26.09 | 26.22 | -1.39% | 1.97 | 5.51% |
| 2025-07-23 | 26.34 | 26.99 | 26.15 | 26.59 | -2.02% | 2.73 | 7.60% |