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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.03 | 24.49 | 23.78 | 24.37 | +0.36% | 1.08 | 3.26% |
| 2025-05-23 | 24.90 | 25.42 | 24.20 | 24.28 | -2.18% | 1.44 | 4.28% |
| 2025-05-22 | 25.22 | 25.95 | 24.69 | 24.82 | -2.96% | 1.55 | 4.49% |
| 2025-05-21 | 26.94 | 26.94 | 25.06 | 25.58 | -6.00% | 2.92 | 8.29% |
| 2025-05-20 | 27.64 | 27.72 | 26.07 | 27.21 | +0.58% | 3.05 | 8.27% |
| 2025-05-19 | 29.52 | 29.52 | 26.43 | 27.05 | -5.40% | 4.62 | 12.20% |
| 2025-05-16 | 25.22 | 30.50 | 25.21 | 28.60 | +12.28% | 5.51 | 14.54% |
| 2025-05-15 | 25.36 | 27.00 | 24.60 | 25.47 | +0.94% | 2.11 | 6.00% |
| 2025-05-14 | 25.62 | 26.41 | 25.02 | 25.23 | -1.99% | 1.73 | 4.97% |
| 2025-05-13 | 26.74 | 26.83 | 25.58 | 25.74 | -1.99% | 2.22 | 6.22% |
| 2025-05-12 | 26.27 | 26.83 | 25.18 | 26.27 | +2.81% | 3.21 | 8.99% |
| 2025-05-09 | 26.56 | 28.92 | 25.29 | 25.55 | -3.78% | 4.41 | 11.86% |
| 2025-05-08 | 26.77 | 27.43 | 26.44 | 26.55 | -3.37% | 2.14 | 5.82% |
| 2025-05-07 | 26.60 | 27.64 | 26.46 | 27.48 | +4.61% | 3.68 | 9.95% |
| 2025-05-06 | 25.77 | 26.70 | 24.89 | 26.27 | +4.62% | 3.59 | 10.17% |