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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.57 | 26.57 | 25.00 | 25.26 | -4.93% | 1.35 | 3.93% |
| 2025-10-21 | 25.55 | 26.80 | 25.18 | 26.57 | +4.03% | 1.75 | 4.95% |
| 2025-10-20 | 25.79 | 25.98 | 25.20 | 25.54 | +1.55% | 0.81 | 2.35% |
| 2025-10-17 | 24.75 | 25.90 | 24.64 | 25.15 | +1.04% | 1.24 | 3.64% |
| 2025-10-16 | 25.48 | 25.64 | 24.62 | 24.89 | -2.43% | 0.84 | 2.49% |
| 2025-10-15 | 25.34 | 25.97 | 25.00 | 25.51 | +1.35% | 1.16 | 3.37% |
| 2025-10-14 | 25.70 | 26.00 | 24.98 | 25.17 | +0.16% | 1.32 | 3.84% |
| 2025-10-13 | 22.10 | 25.65 | 22.03 | 25.13 | +3.84% | 2.16 | 6.59% |
| 2025-10-10 | 24.70 | 25.90 | 23.51 | 24.20 | +2.33% | 2.12 | 6.35% |
| 2025-10-09 | 23.90 | 23.90 | 23.30 | 23.65 | -0.50% | 0.87 | 2.73% |
| 2025-09-30 | 24.18 | 24.52 | 23.76 | 23.77 | -1.57% | 0.67 | 2.05% |
| 2025-09-29 | 24.50 | 24.64 | 23.41 | 24.15 | -0.70% | 0.89 | 2.73% |
| 2025-09-26 | 24.05 | 25.24 | 23.72 | 24.32 | +1.41% | 1.62 | 4.85% |
| 2025-09-25 | 24.00 | 24.55 | 23.68 | 23.98 | -0.45% | 0.85 | 2.61% |
| 2025-09-24 | 23.64 | 24.36 | 23.24 | 24.09 | +1.77% | 0.97 | 3.00% |
| 2025-09-23 | 23.90 | 24.55 | 23.05 | 23.67 | -1.82% | 1.17 | 3.63% |
| 2025-09-22 | 23.79 | 24.11 | 23.70 | 24.11 | +1.34% | 0.58 | 1.80% |
| 2025-09-19 | 24.46 | 24.69 | 23.69 | 23.79 | -3.55% | 1.30 | 3.98% |
| 2025-09-18 | 26.80 | 26.86 | 24.32 | 24.67 | -5.42% | 2.08 | 6.03% |
| 2025-09-17 | 25.37 | 26.54 | 25.00 | 26.08 | +2.75% | 1.85 | 5.28% |