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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.13 | 25.33 | 24.45 | 25.30 | +0.56% | 0.81 | 2.41% |
| 2025-12-16 | 26.60 | 26.60 | 24.93 | 25.16 | -4.48% | 1.19 | 3.47% |
| 2025-12-15 | 26.43 | 26.94 | 26.00 | 26.34 | -1.94% | 0.95 | 2.64% |
| 2025-12-12 | 26.34 | 27.72 | 25.80 | 26.86 | +1.02% | 1.55 | 4.27% |
| 2025-12-11 | 28.26 | 28.43 | 26.55 | 26.59 | -6.50% | 2.39 | 6.53% |
| 2025-12-10 | 29.50 | 29.82 | 28.33 | 28.44 | -4.63% | 2.95 | 7.60% |
| 2025-12-09 | 29.09 | 32.36 | 28.50 | 29.82 | +1.67% | 4.14 | 10.09% |
| 2025-12-08 | 28.44 | 29.49 | 28.12 | 29.33 | +1.28% | 3.34 | 8.60% |
| 2025-12-05 | 29.13 | 30.20 | 28.02 | 28.96 | -0.38% | 4.61 | 11.84% |
| 2025-12-04 | 28.41 | 32.80 | 27.90 | 29.07 | +5.71% | 6.12 | 15.47% |
| 2025-12-03 | 25.74 | 30.53 | 25.74 | 27.50 | +8.10% | 4.59 | 11.96% |
| 2025-12-02 | 24.51 | 25.51 | 24.12 | 25.44 | +3.54% | 0.95 | 2.82% |
| 2025-12-01 | 23.85 | 24.97 | 23.52 | 24.57 | +3.19% | 0.73 | 2.21% |
| 2025-11-28 | 23.47 | 23.90 | 23.12 | 23.81 | +1.97% | 0.45 | 1.42% |
| 2025-11-27 | 23.80 | 23.98 | 23.32 | 23.35 | -1.81% | 0.37 | 1.17% |
| 2025-11-26 | 23.70 | 24.03 | 23.58 | 23.78 | +0.63% | 0.54 | 1.66% |
| 2025-11-25 | 23.15 | 23.72 | 23.10 | 23.63 | +2.21% | 0.42 | 1.33% |
| 2025-11-24 | 23.20 | 23.65 | 22.87 | 23.12 | +1.00% | 0.48 | 1.53% |
| 2025-11-21 | 23.35 | 23.86 | 22.63 | 22.89 | -3.42% | 0.64 | 2.05% |
| 2025-11-20 | 23.95 | 24.20 | 23.58 | 23.70 | -1.04% | 0.53 | 1.64% |