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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.83 | 26.13 | 24.83 | 25.38 | +2.82% | 1.49 | 4.32% |
| 2025-09-15 | 24.20 | 24.89 | 24.10 | 24.69 | +1.64% | 0.68 | 2.03% |
| 2025-09-12 | 25.08 | 25.12 | 24.29 | 24.29 | -3.37% | 0.96 | 2.89% |
| 2025-09-11 | 24.89 | 25.16 | 24.50 | 25.13 | +0.84% | 0.81 | 2.41% |
| 2025-09-10 | 25.84 | 25.84 | 24.85 | 24.92 | -3.66% | 1.33 | 3.89% |
| 2025-09-09 | 25.89 | 27.06 | 25.44 | 25.87 | -0.84% | 1.92 | 5.43% |
| 2025-09-08 | 25.09 | 26.34 | 25.01 | 26.09 | +3.89% | 1.42 | 4.07% |
| 2025-09-05 | 24.40 | 25.14 | 24.19 | 25.11 | +4.04% | 0.99 | 2.94% |
| 2025-09-04 | 25.09 | 25.61 | 23.70 | 24.14 | -3.81% | 1.02 | 3.02% |
| 2025-09-03 | 25.88 | 26.18 | 25.02 | 25.09 | -2.25% | 0.65 | 1.91% |
| 2025-09-02 | 25.89 | 26.22 | 25.09 | 25.67 | -0.54% | 1.20 | 3.48% |
| 2025-09-01 | 25.89 | 26.39 | 25.44 | 25.81 | -1.78% | 1.36 | 3.90% |
| 2025-08-29 | 25.42 | 26.47 | 25.02 | 26.28 | +2.29% | 1.77 | 5.09% |
| 2025-08-28 | 25.11 | 25.87 | 25.06 | 25.69 | +1.65% | 1.05 | 3.05% |
| 2025-08-27 | 26.71 | 26.84 | 25.26 | 25.27 | -5.40% | 1.41 | 3.99% |
| 2025-08-26 | 27.19 | 27.19 | 26.40 | 26.72 | -1.76% | 1.44 | 3.98% |
| 2025-08-25 | 26.39 | 27.74 | 26.29 | 27.19 | +2.98% | 2.27 | 6.24% |
| 2025-08-22 | 26.05 | 27.36 | 25.97 | 26.41 | +1.49% | 1.65 | 4.59% |
| 2025-08-21 | 26.89 | 26.89 | 25.89 | 26.02 | -3.76% | 1.57 | 4.38% |
| 2025-08-20 | 27.64 | 27.68 | 26.83 | 27.04 | -2.72% | 1.99 | 5.43% |