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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.37 | 30.17 | 27.11 | 27.14 | -6.58% | 4.60 | 11.98% |
| 2025-07-21 | 28.79 | 30.47 | 28.07 | 29.05 | +0.48% | 4.88 | 12.35% |
| 2025-07-18 | 28.66 | 30.20 | 27.87 | 28.91 | -1.43% | 5.25 | 13.46% |
| 2025-07-17 | 29.48 | 30.53 | 28.06 | 29.33 | +4.51% | 7.14 | 18.22% |
| 2025-07-16 | 23.40 | 28.06 | 23.21 | 28.06 | +20.02% | 3.31 | 9.35% |
| 2025-07-15 | 23.29 | 23.78 | 23.03 | 23.38 | -0.09% | 0.92 | 2.93% |
| 2025-07-14 | 24.34 | 24.46 | 23.20 | 23.40 | -4.32% | 1.81 | 5.65% |
| 2025-07-11 | 24.76 | 25.37 | 24.20 | 24.46 | -1.01% | 1.10 | 3.28% |
| 2025-07-10 | 25.25 | 25.37 | 24.20 | 24.71 | -2.17% | 1.31 | 3.94% |
| 2025-07-09 | 25.12 | 26.45 | 25.07 | 25.25 | -1.09% | 2.20 | 6.36% |
| 2025-07-08 | 25.28 | 25.77 | 24.20 | 25.53 | +7.10% | 3.02 | 8.81% |
| 2025-07-07 | 21.92 | 23.84 | 21.66 | 23.84 | +8.33% | 2.03 | 6.47% |
| 2025-07-04 | 22.93 | 22.93 | 21.91 | 22.01 | -3.95% | 0.89 | 2.95% |
| 2025-07-03 | 22.50 | 22.95 | 22.30 | 22.91 | +1.81% | 0.74 | 2.40% |
| 2025-07-02 | 22.92 | 23.02 | 22.21 | 22.50 | -2.04% | 0.69 | 2.26% |
| 2025-07-01 | 23.50 | 23.84 | 22.85 | 22.97 | -2.16% | 0.90 | 2.88% |
| 2025-06-30 | 23.22 | 23.90 | 22.75 | 23.48 | +1.16% | 1.76 | 5.58% |
| 2025-06-27 | 22.31 | 23.40 | 21.91 | 23.21 | +3.78% | 1.95 | 6.37% |
| 2025-06-26 | 22.45 | 23.85 | 22.22 | 22.37 | +1.31% | 2.32 | 7.43% |
| 2025-06-25 | 21.89 | 22.46 | 21.46 | 22.08 | +1.98% | 1.25 | 4.22% |