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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 42.00 | 42.86 | 39.70 | 40.00 | -6.52% | 1.92 | 3.47% |
| 2026-03-20 | 46.00 | 46.74 | 42.66 | 42.79 | -5.77% | 2.68 | 4.50% |
| 2026-03-19 | 47.80 | 47.80 | 45.28 | 45.41 | -6.29% | 2.16 | 3.49% |
| 2026-03-18 | 47.41 | 48.70 | 46.01 | 48.46 | +2.11% | 1.39 | 2.16% |
| 2026-03-17 | 49.21 | 49.55 | 47.15 | 47.46 | -3.56% | 1.64 | 2.52% |
| 2026-03-16 | 49.64 | 50.08 | 48.59 | 49.21 | -0.38% | 1.51 | 2.28% |
| 2026-03-13 | 51.44 | 51.74 | 49.06 | 49.40 | -3.35% | 2.13 | 3.14% |
| 2026-03-12 | 53.96 | 53.96 | 50.90 | 51.11 | -5.87% | 3.07 | 4.36% |
| 2026-03-11 | 56.17 | 57.49 | 54.30 | 54.30 | -2.76% | 3.21 | 4.27% |
| 2026-03-10 | 53.89 | 57.92 | 52.20 | 55.84 | +5.52% | 4.59 | 6.14% |
| 2026-03-09 | 53.96 | 54.42 | 50.71 | 52.92 | -4.65% | 4.52 | 6.44% |
| 2026-03-06 | 59.06 | 59.30 | 55.24 | 55.50 | -4.77% | 3.62 | 4.75% |
| 2026-03-05 | 59.00 | 62.00 | 57.32 | 58.28 | -0.03% | 5.27 | 6.55% |
| 2026-03-04 | 57.00 | 62.31 | 56.66 | 58.30 | -0.99% | 6.61 | 8.39% |
| 2026-03-03 | 61.02 | 62.27 | 57.26 | 58.88 | -1.90% | 6.92 | 8.57% |
| 2026-03-02 | 58.58 | 61.50 | 57.03 | 60.02 | +1.87% | 7.34 | 9.19% |
| 2026-02-27 | 57.66 | 61.87 | 56.99 | 58.92 | +3.71% | 7.77 | 9.73% |
| 2026-02-26 | 52.85 | 58.23 | 51.81 | 56.81 | +6.43% | 8.36 | 11.19% |
| 2026-02-25 | 52.24 | 53.55 | 48.24 | 53.38 | +3.19% | 5.98 | 8.82% |
| 2026-02-24 | 52.00 | 55.55 | 51.73 | 51.73 | +2.44% | 6.60 | 9.19% |