聚杰微纤(300819)股票行情
聚杰微纤(300819)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 |
|---|
| 2026-02-04 | 40.09 | 39.21 | -0.88 | -2.20% | 37.90 | 40.47 | 68524 | 26561.29 | 5.08% | 0.00 |
| 2026-02-03 | 37.83 | 40.09 | 2.83 | 7.60% | 37.30 | 40.20 | 101222 | 39670.84 | 7.51% | 13.00 |
| 2026-02-02 | 37.68 | 37.26 | -0.48 | -1.27% | 37.15 | 40.66 | 107816 | 42031.57 | 8.00% | 0.00 |
| 2026-01-30 | 35.93 | 37.74 | 1.74 | 4.83% | 35.93 | 39.45 | 79367 | 29897.53 | 5.89% | 0.00 |
| 2026-01-29 | 36.59 | 36.00 | -0.77 | -2.09% | 34.52 | 36.98 | 74347 | 26789.13 | 5.52% | 0.00 |
| 2026-01-28 | 39.66 | 36.77 | -3.55 | -8.80% | 35.91 | 39.88 | 116845 | 43691.40 | 8.67% | 1.50 |
| 2026-01-27 | 37.40 | 40.32 | 2.38 | 6.27% | 37.40 | 40.97 | 112578 | 44585.21 | 8.35% | 15.00 |
| 2026-01-26 | 40.70 | 37.94 | -2.48 | -6.14% | 37.70 | 41.50 | 101072 | 39528.96 | 7.50% | 0.00 |
| 2026-01-23 | 42.43 | 40.42 | -0.43 | -1.05% | 39.50 | 43.66 | 145748 | 60030.12 | 10.82% | 0.00 |
| 2026-01-22 | 38.39 | 40.85 | 3.04 | 8.04% | 38.39 | 44.55 | 185485 | 78537.44 | 13.76% | 0.00 |
| 2026-01-21 | 36.40 | 37.81 | 1.05 | 2.86% | 35.18 | 38.41 | 84097 | 31213.42 | 6.24% | 0.00 |
| 2026-01-20 | 38.52 | 36.76 | -1.61 | -4.20% | 36.01 | 38.92 | 77732 | 28714.55 | 5.77% | 0.00 |
| 2026-01-19 | 39.50 | 38.37 | -1.21 | -3.06% | 37.21 | 39.85 | 102919 | 39334.97 | 7.64% | 0.00 |
| 2026-01-16 | 36.58 | 39.58 | 2.95 | 8.05% | 36.50 | 41.80 | 156474 | 62583.06 | 11.61% | 0.00 |
| 2026-01-15 | 36.50 | 36.63 | -0.32 | -0.87% | 35.68 | 37.85 | 78272 | 28627.83 | 5.81% | 0.00 |
| 2026-01-14 | 36.81 | 36.95 | 0.15 | 0.41% | 35.68 | 39.21 | 120163 | 44867.32 | 8.92% | 0.00 |
| 2026-01-13 | 38.70 | 36.80 | -2.59 | -6.58% | 36.12 | 39.00 | 104922 | 38819.77 | 7.79% | 0.00 |
| 2026-01-12 | 35.67 | 39.39 | 3.89 | 10.96% | 35.00 | 39.78 | 153721 | 58696.10 | 11.41% | 2.00 |
| 2026-01-09 | 37.88 | 35.50 | -2.22 | -5.89% | 35.30 | 38.76 | 134025 | 48814.87 | 9.95% | 0.00 |
| 2026-01-08 | 35.50 | 37.72 | 2.72 | 7.77% | 33.80 | 38.98 | 170169 | 63000.41 | 12.63% | 0.00 |
| 2026-01-07 | 34.40 | 35.00 | 1.01 | 2.97% | 34.33 | 38.38 | 179669 | 64779.66 | 13.33% | 0.00 |
| 2026-01-06 | 34.00 | 33.99 | -0.34 | -0.99% | 33.28 | 34.84 | 93073 | 31551.02 | 6.91% | 0.00 |
| 2026-01-05 | 34.00 | 34.33 | -0.24 | -0.69% | 33.40 | 34.91 | 112527 | 38485.26 | 8.35% | 0.00 |
| 2025-12-31 | 35.60 | 34.57 | -2.91 | -7.76% | 34.43 | 35.95 | 146072 | 51008.59 | 10.84% | 30.00 |
| 2025-12-30 | 34.27 | 37.48 | 1.78 | 4.99% | 33.92 | 39.10 | 203404 | 72480.07 | 15.09% | 4.00 |
| 2025-12-29 | 34.00 | 35.70 | 1.13 | 3.27% | 33.10 | 37.66 | 235738 | 83469.30 | 17.49% | 1.00 |
| 2025-12-26 | 28.90 | 34.57 | 5.76 | 19.99% | 28.81 | 34.57 | 143910 | 47633.04 | 10.68% | 0.00 |
| 2025-12-25 | 27.97 | 28.81 | 0.84 | 3.00% | 27.80 | 28.85 | 57698 | 16355.41 | 4.28% | 0.00 |
| 2025-12-24 | 26.65 | 27.97 | 1.03 | 3.82% | 26.64 | 28.19 | 51528 | 14327.55 | 3.82% | 0.00 |
| 2025-12-23 | 26.81 | 26.94 | 0.23 | 0.86% | 26.37 | 27.62 | 54488 | 14692.44 | 4.04% | 0.00 |
| 2025-12-22 | 25.50 | 26.71 | 1.19 | 4.66% | 25.50 | 27.22 | 60816 | 16066.15 | 4.51% | 0.00 |
| 2025-12-19 | 25.95 | 25.52 | 0.33 | 1.31% | 25.13 | 25.95 | 32779 | 8351.75 | 2.43% | 0.00 |
| 2025-12-18 | 25.78 | 25.19 | -0.11 | -0.43% | 25.16 | 26.00 | 47985 | 12252.70 | 3.56% | 0.00 |
| 2025-12-17 | 25.13 | 25.30 | 0.14 | 0.56% | 24.45 | 25.33 | 32435 | 8070.97 | 2.41% | 2.00 |
| 2025-12-16 | 26.60 | 25.16 | -1.18 | -4.48% | 24.93 | 26.60 | 46731 | 11873.81 | 3.47% | 0.00 |
| 2025-12-15 | 26.43 | 26.34 | -0.52 | -1.94% | 26.00 | 26.94 | 35610 | 9452.35 | 2.64% | 0.00 |
| 2025-12-12 | 26.34 | 26.86 | 0.27 | 1.02% | 25.80 | 27.72 | 57564 | 15482.30 | 4.27% | 0.00 |
| 2025-12-11 | 28.26 | 26.59 | -1.85 | -6.50% | 26.55 | 28.43 | 87936 | 23920.22 | 6.53% | 4.00 |
| 2025-12-10 | 29.50 | 28.44 | -1.38 | -4.63% | 28.33 | 29.82 | 102396 | 29530.00 | 7.60% | 0.00 |
| 2025-12-09 | 29.09 | 29.82 | 0.49 | 1.67% | 28.50 | 32.36 | 135925 | 41443.70 | 10.09% | 0.00 |
| 2025-12-08 | 28.44 | 29.33 | 0.37 | 1.28% | 28.12 | 29.49 | 115859 | 33441.00 | 8.60% | 1.00 |
| 2025-12-05 | 29.13 | 28.96 | -0.11 | -0.38% | 28.02 | 30.20 | 159615 | 46137.59 | 11.84% | 0.00 |
| 2025-12-04 | 28.41 | 29.07 | 1.57 | 5.71% | 27.90 | 32.80 | 208522 | 61213.27 | 15.47% | 6.00 |
| 2025-12-03 | 25.74 | 27.50 | 2.06 | 8.10% | 25.74 | 30.53 | 161203 | 45895.47 | 11.96% | 24.00 |
| 2025-12-02 | 24.51 | 25.44 | 0.87 | 3.54% | 24.12 | 25.51 | 38031 | 9463.53 | 2.82% | 0.00 |
| 2025-12-01 | 23.85 | 24.57 | 0.76 | 3.19% | 23.52 | 24.97 | 29718 | 7307.82 | 2.21% | 0.00 |
| 2025-11-28 | 23.47 | 23.81 | 0.46 | 1.97% | 23.12 | 23.90 | 19186 | 4534.45 | 1.42% | 0.00 |
| 2025-11-27 | 23.80 | 23.35 | -0.43 | -1.81% | 23.32 | 23.98 | 15746 | 3703.03 | 1.17% | 0.00 |
| 2025-11-26 | 23.70 | 23.78 | 0.15 | 0.63% | 23.58 | 24.03 | 22427 | 5353.11 | 1.66% | 0.00 |
| 2025-11-25 | 23.15 | 23.63 | 0.51 | 2.21% | 23.10 | 23.72 | 17884 | 4206.52 | 1.33% | 0.00 |
| 2025-11-24 | 23.20 | 23.12 | 0.23 | 1.00% | 22.87 | 23.65 | 20606 | 4774.10 | 1.53% | 0.00 |
| 2025-11-21 | 23.35 | 22.89 | -0.81 | -3.42% | 22.63 | 23.86 | 27623 | 6380.10 | 2.05% | 0.00 |
| 2025-11-20 | 23.95 | 23.70 | -0.25 | -1.04% | 23.58 | 24.20 | 22120 | 5258.17 | 1.64% | 0.00 |
| 2025-11-19 | 24.15 | 23.95 | -0.23 | -0.95% | 23.72 | 24.28 | 20131 | 4817.66 | 1.49% | 0.00 |
| 2025-11-18 | 25.06 | 24.18 | -0.93 | -3.70% | 24.01 | 25.06 | 37831 | 9210.82 | 2.81% | 0.00 |
| 2025-11-17 | 26.32 | 25.11 | -0.91 | -3.50% | 24.88 | 26.58 | 42870 | 10912.20 | 3.18% | 0.00 |
| 2025-11-14 | 25.18 | 26.02 | 0.40 | 1.56% | 25.18 | 27.23 | 71639 | 19038.59 | 5.32% | 6.00 |
| 2025-11-13 | 25.24 | 25.62 | 0.28 | 1.10% | 24.92 | 26.22 | 40360 | 10379.02 | 2.99% | 0.00 |
| 2025-11-12 | 24.73 | 25.34 | 0.56 | 2.26% | 24.33 | 25.93 | 39717 | 9970.63 | 2.95% | 0.00 |
| 2025-11-11 | 25.50 | 24.78 | -0.68 | -2.67% | 24.50 | 25.50 | 43778 | 10853.23 | 3.25% | 0.00 |
| 2025-11-10 | 26.78 | 25.46 | -1.06 | -4.00% | 25.01 | 27.29 | 76986 | 19922.57 | 5.71% | 0.00 |
| 2025-11-07 | 26.52 | 26.52 | 0.32 | 1.22% | 26.11 | 27.50 | 77016 | 20660.49 | 5.71% | 0.00 |
| 2025-11-06 | 26.58 | 26.20 | -0.17 | -0.64% | 25.80 | 27.02 | 70979 | 18731.19 | 5.27% | 0.00 |
| 2025-11-05 | 26.55 | 26.37 | -0.54 | -2.01% | 26.26 | 27.36 | 37314 | 9910.79 | 2.77% | 0.00 |
| 2025-11-04 | 27.17 | 26.91 | -0.42 | -1.54% | 26.57 | 27.47 | 42656 | 11456.34 | 3.17% | 0.00 |
| 2025-11-03 | 27.51 | 27.33 | -0.18 | -0.65% | 27.11 | 28.00 | 68552 | 18858.07 | 5.09% | 0.00 |
| 2025-10-31 | 24.90 | 27.51 | 2.59 | 10.39% | 24.82 | 28.38 | 137190 | 37082.12 | 10.18% | 0.00 |
| 2025-10-30 | 25.00 | 24.92 | -0.32 | -1.27% | 24.70 | 25.30 | 29703 | 7394.90 | 2.20% | 0.00 |
| 2025-10-29 | 25.00 | 25.24 | 0.21 | 0.84% | 24.51 | 25.69 | 38674 | 9686.90 | 2.87% | 0.00 |
| 2025-10-28 | 25.26 | 25.03 | 0.00 | 0.00% | 24.65 | 25.26 | 25666 | 6398.15 | 1.90% | 0.00 |
| 2025-10-27 | 24.80 | 25.03 | 0.22 | 0.89% | 24.80 | 25.27 | 27100 | 6787.38 | 2.01% | 0.00 |
| 2025-10-24 | 24.90 | 24.81 | -0.08 | -0.32% | 24.75 | 25.45 | 26871 | 6728.41 | 1.99% | 0.00 |
| 2025-10-23 | 25.50 | 24.89 | -0.37 | -1.46% | 24.60 | 25.50 | 25564 | 6356.28 | 1.90% | 0.00 |
| 2025-10-22 | 26.57 | 25.26 | -1.31 | -4.93% | 25.00 | 26.57 | 52932 | 13508.94 | 3.93% | 0.00 |
| 2025-10-21 | 25.55 | 26.57 | 1.03 | 4.03% | 25.18 | 26.80 | 66664 | 17504.28 | 4.95% | 4.00 |
| 2025-10-20 | 25.79 | 25.54 | 0.39 | 1.55% | 25.20 | 25.98 | 31668 | 8102.96 | 2.35% | 0.00 |
| 2025-10-17 | 24.75 | 25.15 | 0.26 | 1.04% | 24.64 | 25.90 | 49049 | 12443.03 | 3.64% | 0.00 |
| 2025-10-16 | 25.48 | 24.89 | -0.62 | -2.43% | 24.62 | 25.64 | 33508 | 8369.47 | 2.49% | 0.00 |
| 2025-10-15 | 25.34 | 25.51 | 0.34 | 1.35% | 25.00 | 25.97 | 45397 | 11631.31 | 3.37% | 0.00 |
| 2025-10-14 | 25.70 | 25.17 | 0.04 | 0.16% | 24.98 | 26.00 | 51735 | 13158.88 | 3.84% | 0.00 |
深证大盘股票行情在线 K线走势图
聚杰微纤(300819)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
