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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 36.58 | 41.80 | 36.50 | 39.58 | +8.05% | 6.26 | 11.61% |
| 2026-01-15 | 36.50 | 37.85 | 35.68 | 36.63 | -0.87% | 2.86 | 5.81% |
| 2026-01-14 | 36.81 | 39.21 | 35.68 | 36.95 | +0.41% | 4.49 | 8.92% |
| 2026-01-13 | 38.70 | 39.00 | 36.12 | 36.80 | -6.58% | 3.88 | 7.79% |
| 2026-01-12 | 35.67 | 39.78 | 35.00 | 39.39 | +10.96% | 5.87 | 11.41% |
| 2026-01-09 | 37.88 | 38.76 | 35.30 | 35.50 | -5.89% | 4.88 | 9.95% |
| 2026-01-08 | 35.50 | 38.98 | 33.80 | 37.72 | +7.77% | 6.30 | 12.63% |
| 2026-01-07 | 34.40 | 38.38 | 34.33 | 35.00 | +2.97% | 6.48 | 13.33% |
| 2026-01-06 | 34.00 | 34.84 | 33.28 | 33.99 | -0.99% | 3.16 | 6.91% |
| 2026-01-05 | 34.00 | 34.91 | 33.40 | 34.33 | -0.69% | 3.85 | 8.35% |
| 2025-12-31 | 35.60 | 35.95 | 34.43 | 34.57 | -7.76% | 5.10 | 10.84% |
| 2025-12-30 | 34.27 | 39.10 | 33.92 | 37.48 | +4.99% | 7.25 | 15.09% |
| 2025-12-29 | 34.00 | 37.66 | 33.10 | 35.70 | +3.27% | 8.35 | 17.49% |
| 2025-12-26 | 28.90 | 34.57 | 28.81 | 34.57 | +19.99% | 4.76 | 10.68% |
| 2025-12-25 | 27.97 | 28.85 | 27.80 | 28.81 | +3.00% | 1.64 | 4.28% |
| 2025-12-24 | 26.65 | 28.19 | 26.64 | 27.97 | +3.82% | 1.43 | 3.82% |
| 2025-12-23 | 26.81 | 27.62 | 26.37 | 26.94 | +0.86% | 1.47 | 4.04% |
| 2025-12-22 | 25.50 | 27.22 | 25.50 | 26.71 | +4.66% | 1.61 | 4.51% |
| 2025-12-19 | 25.95 | 25.95 | 25.13 | 25.52 | +1.31% | 0.84 | 2.43% |
| 2025-12-18 | 25.78 | 26.00 | 25.16 | 25.19 | -0.43% | 1.23 | 3.56% |