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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.15 | 24.28 | 23.72 | 23.95 | -0.95% | 0.48 | 1.49% |
| 2025-11-18 | 25.06 | 25.06 | 24.01 | 24.18 | -3.70% | 0.92 | 2.81% |
| 2025-11-17 | 26.32 | 26.58 | 24.88 | 25.11 | -3.50% | 1.09 | 3.18% |
| 2025-11-14 | 25.18 | 27.23 | 25.18 | 26.02 | +1.56% | 1.90 | 5.32% |
| 2025-11-13 | 25.24 | 26.22 | 24.92 | 25.62 | +1.10% | 1.04 | 2.99% |
| 2025-11-12 | 24.73 | 25.93 | 24.33 | 25.34 | +2.26% | 1.00 | 2.95% |
| 2025-11-11 | 25.50 | 25.50 | 24.50 | 24.78 | -2.67% | 1.09 | 3.25% |
| 2025-11-10 | 26.78 | 27.29 | 25.01 | 25.46 | -4.00% | 1.99 | 5.71% |
| 2025-11-07 | 26.52 | 27.50 | 26.11 | 26.52 | +1.22% | 2.07 | 5.71% |
| 2025-11-06 | 26.58 | 27.02 | 25.80 | 26.20 | -0.64% | 1.87 | 5.27% |
| 2025-11-05 | 26.55 | 27.36 | 26.26 | 26.37 | -2.01% | 0.99 | 2.77% |
| 2025-11-04 | 27.17 | 27.47 | 26.57 | 26.91 | -1.54% | 1.15 | 3.17% |
| 2025-11-03 | 27.51 | 28.00 | 27.11 | 27.33 | -0.65% | 1.89 | 5.09% |
| 2025-10-31 | 24.90 | 28.38 | 24.82 | 27.51 | +10.39% | 3.71 | 10.18% |
| 2025-10-30 | 25.00 | 25.30 | 24.70 | 24.92 | -1.27% | 0.74 | 2.20% |
| 2025-10-29 | 25.00 | 25.69 | 24.51 | 25.24 | +0.84% | 0.97 | 2.87% |
| 2025-10-28 | 25.26 | 25.26 | 24.65 | 25.03 | 0.00% | 0.64 | 1.90% |
| 2025-10-27 | 24.80 | 25.27 | 24.80 | 25.03 | +0.89% | 0.68 | 2.01% |
| 2025-10-24 | 24.90 | 25.45 | 24.75 | 24.81 | -0.32% | 0.67 | 1.99% |
| 2025-10-23 | 25.50 | 25.50 | 24.60 | 24.89 | -1.46% | 0.64 | 1.90% |