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 |
|---|
| 2025-06-16 | 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 |
| 2025-04-07 | 11.55 | 9.77 | -2.44 | -19.98% | 9.77 | 11.77 | 336899 | 35368.55 | 6.69% | 0.00 |
| 2025-04-03 | 11.82 | 12.21 | 0.32 | 2.69% | 11.77 | 12.33 | 228169 | 27834.91 | 4.53% | 30.00 |
| 2025-04-02 | 11.72 | 11.89 | 0.13 | 1.11% | 11.70 | 11.97 | 84087 | 9993.56 | 1.67% | 0.00 |
| 2025-04-01 | 11.88 | 11.76 | -0.05 | -0.42% | 11.73 | 11.95 | 95009 | 11254.26 | 1.89% | 0.00 |
| 2025-03-31 | 11.73 | 11.81 | 0.03 | 0.25% | 11.59 | 11.88 | 95713 | 11256.41 | 1.90% | 10.00 |
| 2025-03-28 | 11.95 | 11.78 | -0.16 | -1.34% | 11.76 | 12.05 | 94639 | 11228.57 | 1.88% | 0.00 |
| 2025-03-27 | 11.97 | 11.94 | -0.03 | -0.25% | 11.77 | 12.11 | 97326 | 11653.42 | 1.93% | 0.00 |
| 2025-03-26 | 11.95 | 11.97 | 0.07 | 0.59% | 11.91 | 12.04 | 72866 | 8735.36 | 1.45% | 0.00 |
| 2025-03-25 | 12.12 | 11.90 | -0.21 | -1.73% | 11.84 | 12.14 | 105447 | 12594.53 | 2.10% | 0.00 |
| 2025-03-24 | 12.26 | 12.11 | -0.18 | -1.46% | 11.82 | 12.35 | 147389 | 17825.29 | 2.93% | 0.00 |
| 2025-03-21 | 12.60 | 12.29 | -0.35 | -2.77% | 12.28 | 12.64 | 136958 | 16996.05 | 2.72% | 0.00 |
| 2025-03-20 | 12.75 | 12.64 | -0.10 | -0.78% | 12.63 | 12.94 | 122847 | 15684.38 | 2.44% | 0.00 |
| 2025-03-19 | 12.88 | 12.74 | -0.13 | -1.01% | 12.66 | 12.90 | 101919 | 12988.41 | 2.02% | 16.00 |
| 2025-03-18 | 12.78 | 12.87 | 0.12 | 0.94% | 12.67 | 13.03 | 147945 | 18980.80 | 2.94% | 4.00 |
| 2025-03-17 | 12.79 | 12.75 | -0.04 | -0.31% | 12.69 | 12.85 | 90767 | 11591.28 | 1.80% | 0.00 |
| 2025-03-14 | 12.49 | 12.79 | 0.25 | 1.99% | 12.44 | 12.83 | 140948 | 17845.03 | 2.80% | 0.00 |
| 2025-03-13 | 12.87 | 12.54 | -0.34 | -2.64% | 12.41 | 12.87 | 159070 | 20009.74 | 3.16% | 0.00 |
| 2025-03-12 | 12.73 | 12.88 | 0.19 | 1.50% | 12.69 | 13.15 | 187874 | 24250.71 | 3.73% | 0.00 |
| 2025-03-11 | 12.50 | 12.69 | 0.04 | 0.32% | 12.40 | 12.75 | 116714 | 14718.93 | 2.32% | 0.00 |
| 2025-03-10 | 12.81 | 12.65 | -0.28 | -2.17% | 12.54 | 12.93 | 170703 | 21629.31 | 3.39% | 0.00 |
| 2025-03-07 | 13.00 | 12.93 | 0.02 | 0.15% | 12.79 | 13.25 | 285177 | 37278.11 | 5.67% | 0.00 |
| 2025-03-06 | 12.70 | 12.91 | 0.22 | 1.73% | 12.70 | 13.04 | 239675 | 30931.85 | 4.76% | 0.00 |
| 2025-03-05 | 12.60 | 12.69 | 0.07 | 0.55% | 12.44 | 12.73 | 159151 | 20006.13 | 3.16% | 0.00 |
| 2025-03-04 | 12.45 | 12.77 | 0.21 | 1.67% | 12.38 | 12.77 | 130301 | 16507.24 | 2.59% | 0.00 |
| 2025-03-03 | 12.54 | 12.56 | 0.03 | 0.24% | 12.36 | 12.78 | 179289 | 22605.92 | 3.56% | 0.00 |
| 2025-02-28 | 13.19 | 12.53 | -0.76 | -5.72% | 12.50 | 13.25 | 290051 | 37285.99 | 5.76% | 0.00 |
| 2025-02-27 | 13.60 | 13.29 | -0.24 | -1.77% | 13.00 | 13.64 | 313178 | 41542.79 | 6.22% | 0.00 |
| 2025-02-26 | 13.67 | 13.53 | -0.05 | -0.37% | 13.40 | 13.71 | 262630 | 35503.16 | 5.22% | 0.00 |
| 2025-02-25 | 13.39 | 13.58 | 0.03 | 0.22% | 13.23 | 13.87 | 336261 | 45607.75 | 6.68% | 0.00 |
| 2025-02-24 | 13.56 | 13.55 | -0.11 | -0.81% | 13.40 | 13.68 | 234960 | 31779.15 | 4.67% | 0.00 |
| 2025-02-21 | 13.47 | 13.66 | 0.19 | 1.41% | 13.25 | 13.72 | 340815 | 46195.82 | 6.77% | 50.00 |
| 2025-02-20 | 13.32 | 13.47 | 0.12 | 0.90% | 13.27 | 13.59 | 241213 | 32456.60 | 4.79% | 0.00 |
| 2025-02-19 | 12.94 | 13.35 | 0.43 | 3.33% | 12.94 | 13.36 | 244723 | 32344.14 | 4.86% | 1.00 |
| 2025-02-18 | 13.58 | 12.92 | -0.79 | -5.76% | 12.90 | 13.65 | 390988 | 51730.33 | 7.77% | 12.00 |
深证大盘股票行情在线 K线走势图
