当前位置: 爱股网 > 股票行情 > 聚光科技(300203)股票行情

聚光科技(300203)股票行情

聚光科技(300203)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

聚光科技(300203)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	13.62	13.39	-0.29	-2.12%	13.36	13.83	57025	7693.88	1.27%	0.00
2026-03-25	13.36	13.68	0.36	2.70%	13.33	13.68	78098	10571.65	1.74%	0.00
2026-03-24	13.10	13.32	0.47	3.66%	12.89	13.39	167729	22031.02	3.74%	0.00
2026-03-23	13.37	12.85	-0.76	-5.58%	12.66	13.40	166970	21706.22	3.72%	0.00
2026-03-20	14.05	13.61	-0.44	-3.13%	13.59	14.11	61791	8531.71	1.38%	0.00
2026-03-19	14.17	14.05	-0.29	-2.02%	13.97	14.36	48832	6866.85	1.09%	0.00
2026-03-18	14.24	14.34	0.10	0.70%	14.15	14.43	41162	5879.61	0.92%	0.00
2026-03-17	14.53	14.24	-0.29	-2.00%	14.22	14.55	52824	7578.44	1.18%	8.00
2026-03-16	14.41	14.53	0.05	0.35%	14.36	14.60	41427	5996.56	0.92%	0.00
2026-03-13	14.65	14.48	-0.27	-1.83%	14.46	14.81	72323	10537.26	1.61%	0.00
2026-03-12	14.92	14.75	-0.19	-1.27%	14.69	15.16	58947	8782.86	1.31%	0.00
2026-03-11	14.90	14.94	0.04	0.27%	14.86	15.23	69428	10416.66	1.55%	0.00
2026-03-10	14.88	14.90	0.14	0.95%	14.88	15.09	50036	7484.36	1.12%	0.00
2026-03-09	14.62	14.76	-0.10	-0.67%	14.28	14.91	91294	13342.41	2.04%	0.00
2026-03-06	14.64	14.86	0.08	0.54%	14.60	14.97	48990	7286.46	1.09%	0.00
2026-03-05	15.11	14.78	-0.09	-0.61%	14.62	15.16	66631	9878.27	1.49%	0.00
2026-03-04	14.84	14.87	-0.24	-1.59%	14.50	15.15	81023	12035.50	1.81%	0.00
2026-03-03	15.79	15.11	-0.58	-3.70%	14.99	15.98	112607	17299.12	2.51%	0.00
2026-03-02	16.00	15.69	-0.53	-3.27%	15.60	16.25	99207	15650.02	2.21%	0.00
2026-02-27	15.91	16.22	0.16	1.00%	15.88	16.41	109561	17790.98	2.44%	0.00
2026-02-26	16.00	16.06	0.08	0.50%	15.71	16.14	87955	13974.86	1.96%	0.00
2026-02-25	16.12	15.98	-0.13	-0.81%	15.93	16.16	62960	10075.59	1.40%	0.00
2026-02-24	16.12	16.11	0.13	0.81%	15.93	16.27	54841	8836.09	1.22%	0.00
2026-02-13	15.99	15.98	0.05	0.31%	15.84	16.28	85913	13815.81	1.92%	0.00
2026-02-12	16.01	15.93	-0.07	-0.44%	15.83	16.12	49824	7957.24	1.11%	0.00
2026-02-11	15.97	16.00	0.03	0.19%	15.90	16.21	41736	6704.77	0.93%	0.00
2026-02-10	16.21	15.97	-0.17	-1.05%	15.93	16.32	72517	11668.06	1.62%	0.00
2026-02-09	16.06	16.14	0.23	1.45%	15.82	16.34	102866	16563.23	2.29%	0.00
2026-02-06	15.15	15.91	0.67	4.40%	15.15	16.13	136768	21636.72	3.05%	0.00
2026-02-05	15.20	15.24	-0.03	-0.20%	15.17	15.60	46203	7102.24	1.03%	0.00
2026-02-04	15.31	15.27	-0.06	-0.39%	15.16	15.37	45242	6896.03	1.01%	0.00
2026-02-03	15.11	15.33	0.24	1.59%	14.96	15.42	65118	9907.23	1.45%	0.00
2026-02-02	15.34	15.09	-0.35	-2.27%	15.05	15.49	80386	12256.68	1.79%	0.00
2026-01-30	15.16	15.44	-0.28	-1.78%	14.95	15.61	109089	16736.92	2.43%	0.00
2026-01-29	15.81	15.72	-0.23	-1.44%	15.57	15.98	69797	11003.22	1.56%	0.00
2026-01-28	16.13	15.95	-0.21	-1.30%	15.81	16.30	67247	10713.19	1.50%	0.00
2026-01-27	16.38	16.16	-0.26	-1.58%	15.66	16.39	100738	16077.34	2.25%	0.00
2026-01-26	16.90	16.42	-0.45	-2.67%	16.13	16.93	115507	18999.69	2.58%	0.00
2026-01-23	16.82	16.87	-0.03	-0.18%	16.82	17.15	90650	15324.29	2.02%	0.00
2026-01-22	16.57	16.90	0.34	2.05%	16.41	16.96	111045	18663.65	2.48%	0.00
2026-01-21	16.27	16.56	0.17	1.04%	16.17	16.73	92117	15213.73	2.05%	0.00
2026-01-20	16.46	16.39	-0.07	-0.43%	16.19	16.69	83136	13633.25	1.85%	0.00
2026-01-19	16.41	16.46	-0.02	-0.12%	16.30	16.65	61762	10160.91	1.38%	0.00
2026-01-16	16.59	16.48	0.01	0.06%	16.22	16.62	91591	15000.00	2.04%	0.00
2026-01-15	16.56	16.47	-0.20	-1.20%	16.30	16.65	102132	16776.95	2.28%	0.00
2026-01-14	16.28	16.67	0.42	2.58%	16.28	17.22	194001	32417.26	4.33%	0.00
2026-01-13	16.80	16.25	-0.49	-2.93%	16.25	16.83	124122	20387.80	2.77%	0.00
2026-01-12	16.42	16.74	0.32	1.95%	16.36	16.88	140411	23386.71	3.13%	0.00
2026-01-09	16.40	16.42	0.01	0.06%	16.27	16.69	106466	17495.46	2.37%	3.00
2026-01-08	16.17	16.41	0.17	1.05%	16.16	16.49	86048	14092.55	1.92%	0.00
2026-01-07	16.09	16.24	0.18	1.12%	16.02	16.44	113815	18549.37	2.54%	0.00
2026-01-06	16.03	16.06	0.06	0.38%	15.91	16.14	82176	13160.29	1.83%	0.00
2026-01-05	15.86	16.00	0.14	0.88%	15.85	16.15	93208	14859.31	2.08%	0.00
2025-12-31	15.80	15.86	-0.01	-0.06%	15.65	15.98	66505	10519.79	1.48%	0.00
2025-12-30	16.11	15.87	-0.22	-1.37%	15.73	16.14	82266	13037.65	1.83%	0.00
2025-12-29	16.40	16.09	-0.35	-2.13%	15.98	16.44	100943	16266.58	2.25%	0.00
2025-12-26	16.40	16.44	0.14	0.86%	16.29	16.69	96777	15985.76	2.16%	0.00
2025-12-25	16.22	16.30	0.00	0.00%	16.02	16.41	70868	11512.05	1.58%	0.00
2025-12-24	15.89	16.30	0.45	2.84%	15.89	16.48	126637	20601.95	2.82%	0.00
2025-12-23	15.89	15.85	-0.08	-0.50%	15.79	16.07	53025	8433.97	1.18%	0.00
2025-12-22	15.76	15.93	0.15	0.95%	15.76	16.16	84398	13503.79	1.88%	0.00
2025-12-19	15.53	15.78	0.23	1.48%	15.52	15.95	85940	13596.70	1.92%	0.00
2025-12-18	15.36	15.55	0.20	1.30%	15.30	15.78	97032	15116.88	2.16%	0.00
2025-12-17	15.68	15.35	-0.33	-2.10%	15.16	15.70	105606	16195.46	2.36%	0.00
2025-12-16	15.70	15.68	0.02	0.13%	15.36	15.96	95712	15013.31	2.13%	0.00
2025-12-15	15.68	15.66	-0.14	-0.89%	15.55	15.98	60194	9497.57	1.34%	0.00
2025-12-12	15.66	15.80	0.14	0.89%	15.51	15.85	75595	11892.47	1.69%	0.00
2025-12-11	15.50	15.66	0.16	1.03%	15.36	15.96	89233	14005.42	1.99%	1.00
2025-12-10	15.72	15.50	-0.38	-2.39%	15.37	15.87	95014	14745.33	2.12%	0.00
2025-12-09	15.50	15.88	0.50	3.25%	15.35	16.37	185089	29445.19	4.13%	0.00
2025-12-08	15.48	15.38	0.08	0.52%	15.31	15.53	57358	8846.61	1.28%	0.00
2025-12-05	14.90	15.30	0.36	2.41%	14.78	15.30	47137	7133.85	1.05%	0.00
2025-12-04	15.25	14.94	-0.25	-1.65%	14.82	15.25	46129	6907.78	1.03%	0.00
2025-12-03	15.51	15.19	-0.25	-1.62%	15.12	15.51	47412	7232.67	1.06%	0.00
2025-12-02	15.43	15.44	0.05	0.32%	15.36	15.72	53228	8259.77	1.19%	0.00
2025-12-01	15.46	15.39	0.03	0.20%	15.27	15.60	41167	6359.15	0.92%	1.00
2025-11-28	15.59	15.36	-0.17	-1.09%	15.17	15.60	47532	7285.79	1.06%	0.00
2025-11-27	15.42	15.53	0.11	0.71%	15.30	15.64	53538	8317.61	1.19%	0.00
2025-11-26	15.41	15.42	0.09	0.59%	15.24	15.63	53690	8298.13	1.20%	0.00
2025-11-25	15.26	15.33	0.11	0.72%	15.14	15.67	57110	8827.85	1.27%	0.00

深证大盘股票行情在线 K线走势图

聚光科技(300203)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58