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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 51.88 | 56.00 | 50.94 | 53.76 | +3.15% | 4.53 | 6.23% |
| 2026-04-20 | 54.00 | 56.78 | 51.50 | 52.12 | +0.21% | 5.99 | 8.20% |
| 2026-04-17 | 50.78 | 53.47 | 50.07 | 52.01 | +2.60% | 3.50 | 4.99% |
| 2026-04-16 | 50.80 | 52.50 | 49.68 | 50.69 | +0.92% | 2.88 | 4.19% |
| 2026-04-15 | 51.99 | 52.80 | 49.99 | 50.23 | -3.40% | 3.53 | 5.13% |
| 2026-04-14 | 52.44 | 53.10 | 50.20 | 52.00 | +0.56% | 4.58 | 6.55% |
| 2026-04-13 | 46.49 | 53.34 | 46.49 | 51.71 | +11.16% | 6.71 | 9.81% |
| 2026-04-10 | 44.01 | 47.39 | 43.10 | 46.52 | +5.66% | 4.40 | 7.18% |
| 2026-04-09 | 42.43 | 44.50 | 41.90 | 44.03 | +3.14% | 2.52 | 4.29% |
| 2026-04-08 | 42.14 | 43.70 | 41.16 | 42.69 | +6.30% | 2.14 | 3.76% |
| 2026-04-07 | 40.96 | 42.30 | 39.81 | 40.16 | -0.62% | 2.07 | 3.74% |
| 2026-04-03 | 41.94 | 42.42 | 40.33 | 40.41 | -3.79% | 1.47 | 2.66% |
| 2026-04-02 | 43.00 | 43.66 | 41.05 | 42.00 | -3.51% | 2.38 | 4.18% |
| 2026-04-01 | 41.99 | 45.88 | 41.88 | 43.53 | +6.53% | 4.40 | 7.42% |
| 2026-03-31 | 39.37 | 42.13 | 39.00 | 40.86 | +3.81% | 4.06 | 7.34% |
| 2026-03-30 | 38.53 | 39.41 | 38.07 | 39.36 | +0.33% | 1.28 | 2.44% |
| 2026-03-27 | 38.85 | 39.76 | 38.28 | 39.23 | +0.03% | 1.44 | 2.73% |
| 2026-03-26 | 40.93 | 40.93 | 39.00 | 39.22 | -4.57% | 1.12 | 2.10% |
| 2026-03-25 | 40.63 | 42.34 | 40.32 | 41.10 | +1.16% | 1.88 | 3.38% |
| 2026-03-24 | 41.96 | 42.17 | 39.29 | 40.63 | +1.57% | 1.52 | 2.81% |