聚灿光电(300708)股票行情
聚灿光电(300708)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 |
|---|
| 2025-08-01 | 12.54 | 12.67 | 0.10 | 0.80% | 12.53 | 12.95 | 191044 | 24239.45 | 3.66% | 0.00 |
| 2025-07-31 | 12.68 | 12.57 | -0.16 | -1.26% | 12.53 | 12.81 | 160638 | 20369.02 | 3.08% | 0.00 |
| 2025-07-30 | 12.79 | 12.73 | -0.11 | -0.86% | 12.60 | 12.85 | 147573 | 18762.72 | 2.83% | 0.00 |
| 2025-07-29 | 12.90 | 12.84 | -0.10 | -0.77% | 12.73 | 12.95 | 177775 | 22795.46 | 3.40% | 3.00 |
| 2025-07-28 | 12.99 | 12.94 | 0.05 | 0.39% | 12.78 | 13.00 | 208402 | 26928.72 | 3.99% | 0.00 |
| 2025-07-25 | 12.61 | 12.89 | 0.34 | 2.71% | 12.52 | 12.92 | 310612 | 39645.07 | 5.95% | 0.00 |
| 2025-07-24 | 12.47 | 12.55 | 0.17 | 1.37% | 12.41 | 12.56 | 174423 | 21800.59 | 3.34% | 70.00 |
| 2025-07-23 | 12.52 | 12.38 | -0.06 | -0.48% | 12.33 | 12.64 | 233060 | 29057.24 | 4.46% | 38.00 |
| 2025-07-22 | 13.01 | 12.44 | -0.36 | -2.81% | 12.42 | 13.18 | 437538 | 55229.07 | 8.37% | 0.00 |
| 2025-07-21 | 12.88 | 12.80 | -0.10 | -0.78% | 12.66 | 12.88 | 218319 | 27850.20 | 4.18% | 0.00 |
| 2025-07-18 | 12.93 | 12.90 | -0.10 | -0.77% | 12.66 | 13.01 | 329810 | 42181.25 | 6.31% | 10.00 |
| 2025-07-17 | 13.01 | 13.00 | -0.09 | -0.69% | 12.83 | 13.03 | 290309 | 37502.84 | 5.56% | 2.00 |
| 2025-07-16 | 12.72 | 13.09 | 0.37 | 2.91% | 12.65 | 13.26 | 353806 | 45998.70 | 6.77% | 1.00 |
| 2025-07-15 | 12.51 | 12.72 | 0.13 | 1.03% | 12.51 | 13.06 | 305855 | 39092.26 | 5.85% | 0.00 |
| 2025-07-14 | 12.51 | 12.59 | 0.07 | 0.56% | 12.45 | 12.62 | 144048 | 18072.25 | 2.76% | 6.00 |
| 2025-07-11 | 12.34 | 12.52 | 0.21 | 1.71% | 12.26 | 12.56 | 209610 | 26158.45 | 4.01% | 0.00 |
| 2025-07-10 | 12.27 | 12.31 | 0.03 | 0.24% | 12.27 | 12.48 | 134458 | 16607.50 | 2.57% | 3.00 |
| 2025-07-09 | 12.26 | 12.28 | 0.03 | 0.24% | 12.22 | 12.43 | 187582 | 23117.33 | 3.59% | 0.00 |
| 2025-07-08 | 12.08 | 12.25 | 0.17 | 1.41% | 12.05 | 12.30 | 168494 | 20585.71 | 3.22% | 0.00 |
| 2025-07-07 | 12.04 | 12.08 | 0.00 | 0.00% | 11.97 | 12.13 | 91218 | 11000.90 | 1.75% | 0.00 |
| 2025-07-04 | 12.10 | 12.08 | -0.09 | -0.74% | 11.96 | 12.19 | 175013 | 21124.36 | 3.35% | 4.00 |
| 2025-07-03 | 12.00 | 12.17 | 0.24 | 2.01% | 11.91 | 12.25 | 234109 | 28418.71 | 4.48% | 0.00 |
| 2025-07-02 | 11.90 | 11.93 | -0.01 | -0.08% | 11.83 | 11.99 | 138101 | 16423.55 | 2.64% | 1.00 |
| 2025-07-01 | 11.94 | 11.94 | -0.06 | -0.50% | 11.86 | 12.03 | 131935 | 15757.97 | 2.52% | 0.00 |
| 2025-06-30 | 11.83 | 12.00 | 0.16 | 1.35% | 11.82 | 12.03 | 154991 | 18545.67 | 2.97% | 25.00 |
| 2025-06-27 | 11.87 | 11.84 | 0.02 | 0.17% | 11.81 | 11.98 | 178748 | 21242.75 | 3.42% | 0.00 |
| 2025-06-26 | 11.89 | 11.82 | -0.12 | -1.01% | 11.82 | 12.16 | 268681 | 32245.60 | 5.14% | 0.00 |
| 2025-06-25 | 11.90 | 11.94 | 0.01 | 0.08% | 11.81 | 11.96 | 249793 | 29721.02 | 4.78% | 5.00 |
| 2025-06-24 | 11.86 | 11.93 | 0.04 | 0.34% | 11.80 | 11.97 | 338569 | 40318.66 | 6.48% | 9.00 |
| 2025-06-23 | 11.43 | 11.89 | 0.29 | 2.50% | 11.35 | 11.92 | 335161 | 39328.79 | 6.41% | 20.00 |
| 2025-06-20 | 11.54 | 11.60 | 0.15 | 1.31% | 11.41 | 11.79 | 236259 | 27478.77 | 4.52% | 1.00 |
| 2025-06-19 | 11.58 | 11.45 | -0.14 | -1.21% | 11.42 | 11.67 | 174364 | 20116.50 | 3.34% | 0.00 |
| 2025-06-18 | 11.32 | 11.59 | 0.23 | 2.02% | 11.26 | 11.65 | 272306 | 31480.72 | 5.21% | 3.00 |
| 2025-06-17 | 11.16 | 11.36 | 0.20 | 1.79% | 11.11 | 11.61 | 201743 | 22896.85 | 3.86% | 16.00 |
| 2025-06-16 | 11.06 | 11.16 | 0.07 | 0.63% | 11.05 | 11.24 | 52424 | 5861.33 | 1.00% | 0.00 |
| 2025-06-13 | 11.23 | 11.09 | -0.22 | -1.95% | 11.08 | 11.34 | 89566 | 10005.26 | 1.71% | 0.00 |
| 2025-06-12 | 11.26 | 11.31 | 0.02 | 0.18% | 11.22 | 11.39 | 75835 | 8585.92 | 1.45% | 0.00 |
| 2025-06-11 | 11.25 | 11.29 | 0.03 | 0.27% | 11.25 | 11.38 | 80960 | 9168.63 | 1.55% | 13.00 |
| 2025-06-10 | 11.28 | 11.26 | -0.03 | -0.27% | 11.09 | 11.35 | 109792 | 12342.08 | 2.10% | 21.00 |
| 2025-06-09 | 11.27 | 11.29 | 0.08 | 0.71% | 11.19 | 11.30 | 65790 | 7415.39 | 1.26% | 0.00 |
| 2025-06-06 | 11.27 | 11.21 | -0.07 | -0.62% | 11.18 | 11.29 | 70887 | 7956.21 | 1.36% | 27.00 |
| 2025-06-05 | 11.06 | 11.28 | 0.21 | 1.90% | 11.01 | 11.29 | 125931 | 14079.35 | 2.41% | 12.00 |
| 2025-06-04 | 10.96 | 11.07 | 0.11 | 1.00% | 10.93 | 11.11 | 80189 | 8865.45 | 1.53% | 0.00 |
| 2025-06-03 | 11.06 | 10.96 | -0.12 | -1.08% | 10.92 | 11.12 | 137354 | 15129.06 | 2.63% | 0.00 |
| 2025-05-30 | 11.18 | 11.08 | -0.15 | -1.34% | 11.02 | 11.18 | 76589 | 8473.64 | 1.47% | 0.00 |
| 2025-05-29 | 11.00 | 11.23 | 0.22 | 2.00% | 11.00 | 11.25 | 81748 | 9132.21 | 1.56% | 0.00 |
| 2025-05-28 | 11.06 | 11.01 | -0.09 | -0.81% | 11.00 | 11.16 | 50093 | 5536.59 | 0.96% | 0.00 |
| 2025-05-27 | 11.18 | 11.10 | -0.07 | -0.63% | 11.00 | 11.19 | 65545 | 7247.61 | 1.25% | 0.00 |
| 2025-05-26 | 10.96 | 11.17 | 0.21 | 1.92% | 10.95 | 11.17 | 75819 | 8422.18 | 1.45% | 0.00 |
| 2025-05-23 | 11.20 | 10.96 | -0.26 | -2.32% | 10.95 | 11.27 | 119169 | 13240.54 | 2.28% | 5.00 |
| 2025-05-22 | 11.36 | 11.22 | -0.07 | -0.62% | 11.20 | 11.64 | 129964 | 14810.25 | 2.49% | 0.00 |
| 2025-05-21 | 11.41 | 11.29 | -0.15 | -1.31% | 11.23 | 11.41 | 73125 | 8263.26 | 1.40% | 0.00 |
| 2025-05-20 | 11.31 | 11.44 | 0.13 | 1.15% | 11.23 | 11.45 | 92451 | 10528.09 | 1.77% | 0.00 |
| 2025-05-19 | 11.25 | 11.31 | 0.06 | 0.53% | 11.13 | 11.33 | 72130 | 8111.72 | 1.38% | 0.00 |
| 2025-05-16 | 11.25 | 11.25 | -0.01 | -0.09% | 11.22 | 11.38 | 70191 | 7936.18 | 1.34% | 0.00 |
| 2025-05-15 | 11.50 | 11.26 | -0.26 | -2.26% | 11.25 | 11.52 | 100460 | 11408.17 | 1.92% | 0.00 |
| 2025-05-14 | 11.47 | 11.52 | 0.02 | 0.17% | 11.37 | 11.60 | 101099 | 11609.28 | 1.93% | 3.00 |
| 2025-05-13 | 11.74 | 11.50 | -0.08 | -0.69% | 11.46 | 11.75 | 121074 | 14032.66 | 2.32% | 6.00 |
| 2025-05-12 | 11.43 | 11.58 | 0.31 | 2.75% | 11.31 | 11.62 | 146888 | 16945.34 | 2.81% | 0.00 |
| 2025-05-09 | 11.56 | 11.27 | -0.29 | -2.51% | 11.25 | 11.56 | 135824 | 15385.10 | 2.60% | 21.00 |
| 2025-05-08 | 11.55 | 11.56 | 0.03 | 0.26% | 11.49 | 11.62 | 178546 | 20616.93 | 3.42% | 0.00 |
| 2025-05-07 | 11.81 | 11.53 | -0.11 | -0.95% | 11.42 | 11.86 | 180407 | 20932.81 | 3.45% | 0.00 |
| 2025-05-06 | 11.36 | 11.64 | 0.29 | 2.56% | 11.35 | 11.65 | 151522 | 17498.71 | 2.90% | 4.00 |
| 2025-04-30 | 11.27 | 11.35 | 0.15 | 1.34% | 11.21 | 11.40 | 152901 | 17334.57 | 2.93% | 0.00 |
| 2025-04-29 | 11.05 | 11.20 | 0.10 | 0.90% | 10.99 | 11.52 | 159603 | 17853.54 | 3.05% | 10.00 |
| 2025-04-28 | 11.20 | 11.10 | -0.13 | -1.16% | 11.06 | 11.22 | 93585 | 10419.33 | 1.86% | 0.00 |
| 2025-04-25 | 11.17 | 11.23 | 0.07 | 0.63% | 11.10 | 11.35 | 123902 | 13927.85 | 2.46% | 10.00 |
| 2025-04-24 | 11.32 | 11.16 | -0.17 | -1.50% | 11.00 | 11.33 | 135730 | 15149.79 | 2.70% | 9.00 |
| 2025-04-23 | 11.28 | 11.33 | 0.03 | 0.27% | 11.20 | 11.38 | 159663 | 18020.93 | 3.17% | 0.00 |
| 2025-04-22 | 11.05 | 11.30 | 0.20 | 1.80% | 11.00 | 11.70 | 229821 | 26043.12 | 4.57% | 0.00 |
| 2025-04-21 | 10.90 | 11.10 | 0.18 | 1.65% | 10.86 | 11.10 | 81789 | 9015.38 | 1.63% | 4.00 |
| 2025-04-18 | 10.93 | 10.92 | -0.01 | -0.09% | 10.80 | 11.00 | 84138 | 9176.15 | 1.67% | 15.00 |
| 2025-04-17 | 10.82 | 10.93 | -0.07 | -0.64% | 10.82 | 11.12 | 120919 | 13309.29 | 2.40% | 0.00 |
| 2025-04-16 | 11.50 | 11.00 | -0.23 | -2.05% | 10.86 | 11.50 | 236002 | 26292.18 | 4.69% | 25.00 |
| 2025-04-15 | 11.18 | 11.23 | 0.03 | 0.27% | 10.93 | 11.32 | 222375 | 24678.84 | 4.42% | 8.00 |
| 2025-04-14 | 11.38 | 11.20 | 0.20 | 1.82% | 11.18 | 11.55 | 158849 | 17931.88 | 3.16% | 0.00 |
| 2025-04-11 | 10.87 | 11.00 | 0.20 | 1.85% | 10.72 | 11.24 | 214871 | 23719.59 | 4.27% | 0.00 |
| 2025-04-10 | 10.65 | 10.80 | 0.32 | 3.05% | 10.58 | 11.05 | 207601 | 22533.78 | 4.12% | 70.00 |
| 2025-04-09 | 9.92 | 10.48 | 0.36 | 3.56% | 9.28 | 10.56 | 236154 | 23686.52 | 4.69% | 0.00 |
| 2025-04-08 | 9.92 | 10.12 | 0.35 | 3.58% | 9.85 | 10.50 | 236734 | 24024.54 | 4.70% | 10.00 |
深证大盘股票行情在线 K线走势图
