聚光科技（300203）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2022-11-25	36.55	36.55	33.78	34.25	-1.79	-4.97	75,798	26,028	7.69	1.68
2022-11-24	36.95	37.42	35.71	36.04	-0.26	-0.72	34,983	12,696	4.71	0.77
2022-11-23	35.66	36.60	34.40	36.30	0.95	2.69	47,063	16,755	6.22	1.04
2022-11-22	36.97	37.19	35.00	35.35	-1.91	-5.13	59,664	21,331	5.88	1.32
2022-11-21	36.88	37.80	36.10	37.26	-0.28	-0.75	42,816	15,888	4.53	0.95
2022-11-18	37.00	39.58	36.70	37.54	0.39	1.05	99,372	38,038	7.75	2.20
2022-11-17	36.56	37.40	35.56	37.15	0.46	1.25	66,781	24,445	5.02	1.48
2022-11-16	37.20	37.50	36.11	36.69	-0.51	-1.37	49,457	18,168	3.74	1.09
2022-11-15	35.21	38.30	34.30	37.20	1.99	5.65	114,141	42,367	11.36	2.52
2022-11-14	34.45	35.44	32.73	35.21	-0.06	-0.17	123,869	42,511	7.68	2.74
2022-11-11	34.99	36.01	33.82	35.27	1.09	3.19	103,484	36,294	6.41	2.29
2022-11-10	36.40	36.73	33.95	34.18	-2.22	-6.10	98,500	34,484	7.64	2.18
2022-11-09	35.89	37.49	34.79	36.40	0.75	2.10	103,367	37,595	7.57	2.28
2022-11-08	34.94	36.06	34.30	35.65	0.85	2.44	98,309	34,805	5.06	2.17
2022-11-07	38.01	38.17	34.71	34.80	-3.00	-7.94	195,037	69,981	9.15	4.31
2022-11-04	37.36	39.08	36.91	37.80	0.18	0.48	86,579	32,975	5.77	1.91
2022-11-03	37.28	40.18	37.28	37.62	0.37	0.99	123,615	47,774	7.79	2.73
2022-11-02	38.05	39.09	36.66	37.25	-1.35	-3.50	142,753	53,469	6.30	3.15
2022-11-01	38.61	40.30	37.53	38.60	0.00	0.00	96,917	37,616	7.18	2.14
2022-10-31	38.80	39.39	37.14	38.60	-0.40	-1.03	117,524	45,072	5.77	2.60
2022-10-28	36.76	41.20	36.40	39.00	2.24	6.09	233,900	92,143	13.06	5.17
2022-10-27	37.80	39.00	35.96	36.76	-1.08	-2.85	151,620	56,130	8.03	3.35
2022-10-26	37.03	39.58	36.90	37.84	1.14	3.11	178,297	68,541	7.30	3.94
2022-10-25	36.89	38.20	36.30	36.70	-0.85	-2.26	172,155	64,052	5.06	3.80
2022-10-24	41.48	41.80	37.34	37.55	-3.76	-9.10	216,970	84,642	10.80	4.79
2022-10-21	41.69	43.01	40.01	41.31	0.11	0.27	123,781	51,307	7.28	2.74
2022-10-20	40.84	42.65	39.78	41.20	0.00	0.00	90,397	37,268	6.97	2.00
2022-10-19	42.41	42.88	39.57	41.20	-0.77	-1.83	195,394	80,497	7.89	4.32
2022-10-18	37.98	42.20	37.63	41.97	3.77	9.87	196,196	78,755	11.96	4.34
2022-10-17	39.90	41.28	37.10	38.20	0.26	0.69	206,608	81,184	11.02	4.57
2022-10-14	35.17	38.32	34.66	37.94	3.04	8.71	157,367	57,673	10.49	3.48
2022-10-13	33.20	36.34	32.54	34.90	1.57	4.71	129,623	45,245	11.40	2.86
2022-10-12	31.60	34.15	30.35	33.33	1.66	5.24	98,610	31,729	12.00	2.18
2022-10-11	31.00	33.00	30.16	31.67	1.15	3.77	84,290	26,903	9.31	1.86
2022-10-10	31.01	31.90	30.00	30.52	-0.23	-0.75	44,894	13,815	6.18	0.99

起始日期	上市日
截止日期	今日

聚光科技 (300203)

聚光科技(300203) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值