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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 53.00 | 54.30 | 50.33 | 50.50 | -6.10% | 5.57 | 7.97% |
| 2026-02-12 | 54.00 | 55.16 | 50.55 | 53.78 | +2.32% | 8.41 | 11.78% |
| 2026-02-11 | 43.71 | 52.56 | 43.23 | 52.56 | +20.00% | 6.74 | 9.94% |
| 2026-02-10 | 41.90 | 44.05 | 41.45 | 43.80 | +4.06% | 3.89 | 6.70% |
| 2026-02-09 | 41.21 | 42.21 | 39.70 | 42.09 | +2.21% | 3.53 | 6.35% |
| 2026-02-06 | 38.64 | 42.90 | 38.41 | 41.18 | +4.92% | 5.35 | 9.64% |
| 2026-02-05 | 39.90 | 41.14 | 38.71 | 39.25 | +0.10% | 4.10 | 7.61% |
| 2026-02-04 | 40.09 | 40.47 | 37.90 | 39.21 | -2.20% | 2.66 | 5.08% |
| 2026-02-03 | 37.83 | 40.20 | 37.30 | 40.09 | +7.60% | 3.97 | 7.51% |
| 2026-02-02 | 37.68 | 40.66 | 37.15 | 37.26 | -1.27% | 4.20 | 8.00% |
| 2026-01-30 | 35.93 | 39.45 | 35.93 | 37.74 | +4.83% | 2.99 | 5.89% |
| 2026-01-29 | 36.59 | 36.98 | 34.52 | 36.00 | -2.09% | 2.68 | 5.52% |
| 2026-01-28 | 39.66 | 39.88 | 35.91 | 36.77 | -8.80% | 4.37 | 8.67% |
| 2026-01-27 | 37.40 | 40.97 | 37.40 | 40.32 | +6.27% | 4.46 | 8.35% |
| 2026-01-26 | 40.70 | 41.50 | 37.70 | 37.94 | -6.14% | 3.95 | 7.50% |
| 2026-01-23 | 42.43 | 43.66 | 39.50 | 40.42 | -1.05% | 6.00 | 10.82% |
| 2026-01-22 | 38.39 | 44.55 | 38.39 | 40.85 | +8.04% | 7.85 | 13.76% |
| 2026-01-21 | 36.40 | 38.41 | 35.18 | 37.81 | +2.86% | 3.12 | 6.24% |
| 2026-01-20 | 38.52 | 38.92 | 36.01 | 36.76 | -4.20% | 2.87 | 5.77% |
| 2026-01-19 | 39.50 | 39.85 | 37.21 | 38.37 | -3.06% | 3.93 | 7.64% |