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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.83 | 22.01 | 20.68 | 21.65 | +5.33% | 1.44 | 4.92% |
| 2025-06-23 | 20.36 | 20.56 | 19.69 | 20.55 | +1.67% | 0.56 | 2.03% |
| 2025-06-20 | 20.61 | 20.85 | 20.21 | 20.21 | -2.40% | 0.60 | 2.15% |
| 2025-06-19 | 21.16 | 21.55 | 20.63 | 20.71 | -1.23% | 0.68 | 2.39% |
| 2025-06-18 | 20.91 | 21.07 | 20.61 | 20.97 | -0.28% | 0.46 | 1.64% |
| 2025-06-17 | 21.43 | 21.73 | 20.88 | 21.03 | -2.22% | 0.55 | 1.91% |
| 2025-06-16 | 21.28 | 21.67 | 21.15 | 21.51 | +1.12% | 0.42 | 1.44% |
| 2025-06-13 | 21.79 | 21.79 | 20.95 | 21.27 | -2.82% | 0.83 | 2.86% |
| 2025-06-12 | 21.81 | 22.26 | 21.62 | 21.89 | +0.32% | 0.65 | 2.19% |
| 2025-06-11 | 21.90 | 22.09 | 21.73 | 21.82 | +0.32% | 0.58 | 1.97% |
| 2025-06-10 | 22.72 | 22.77 | 21.26 | 21.75 | -4.25% | 1.23 | 4.17% |
| 2025-06-09 | 22.41 | 23.11 | 22.38 | 22.71 | +1.11% | 0.72 | 2.35% |
| 2025-06-06 | 22.78 | 22.78 | 22.09 | 22.46 | -1.10% | 0.79 | 2.60% |
| 2025-06-05 | 22.72 | 22.94 | 22.23 | 22.71 | -0.04% | 0.94 | 3.08% |
| 2025-06-04 | 22.59 | 22.93 | 22.43 | 22.72 | +1.02% | 0.69 | 2.26% |
| 2025-06-03 | 22.50 | 23.12 | 22.41 | 22.49 | -0.48% | 0.68 | 2.22% |
| 2025-05-30 | 23.01 | 23.25 | 22.51 | 22.60 | -2.45% | 0.73 | 2.36% |
| 2025-05-29 | 23.60 | 24.05 | 22.98 | 23.17 | -1.90% | 1.19 | 3.76% |
| 2025-05-28 | 23.85 | 24.28 | 23.34 | 23.62 | -0.96% | 0.86 | 2.67% |
| 2025-05-27 | 24.37 | 24.48 | 23.76 | 23.85 | -2.13% | 0.89 | 2.73% |