聚光科技(300203) 历史交易数据
| 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(%) |
| 2021-03-04 | 14.98 | 15.83 | 14.90 | 15.36 | 0.38 | 2.54 | 152,805 | 23,695 | 6.21 | 3.38 |
| 2021-03-03 | 14.83 | 15.08 | 14.54 | 14.98 | 0.25 | 1.70 | 76,656 | 11,394 | 3.67 | 1.69 |
| 2021-03-02 | 14.99 | 15.20 | 14.67 | 14.73 | -0.22 | -1.47 | 84,502 | 12,541 | 3.55 | 1.87 |
| 2021-03-01 | 14.29 | 15.06 | 14.17 | 14.95 | 0.77 | 5.43 | 108,276 | 16,064 | 6.28 | 2.39 |
| 2021-02-26 | 13.52 | 14.47 | 13.50 | 14.18 | 0.51 | 3.73 | 100,859 | 14,210 | 7.10 | 2.23 |
| 2021-02-25 | 13.98 | 14.12 | 13.63 | 13.67 | -0.26 | -1.87 | 57,334 | 7,931 | 3.52 | 1.27 |
| 2021-02-24 | 14.47 | 14.70 | 13.77 | 13.93 | -0.62 | -4.26 | 108,075 | 15,260 | 6.39 | 2.39 |
| 2021-02-23 | 14.21 | 14.79 | 14.14 | 14.55 | 0.35 | 2.46 | 88,873 | 12,901 | 4.58 | 1.96 |
| 2021-02-22 | 14.25 | 14.77 | 14.20 | 14.20 | -0.02 | -0.14 | 98,938 | 14,335 | 4.01 | 2.19 |
| 2021-02-19 | 13.77 | 14.37 | 13.60 | 14.22 | 0.50 | 3.64 | 88,889 | 12,504 | 5.61 | 1.96 |
| 2021-02-18 | 13.61 | 13.79 | 13.50 | 13.72 | 0.21 | 1.55 | 88,643 | 12,117 | 2.15 | 1.96 |
| 2021-02-10 | 12.96 | 13.85 | 12.87 | 13.51 | 0.55 | 4.24 | 87,973 | 11,851 | 7.56 | 1.94 |
| 2021-02-09 | 12.58 | 13.26 | 12.54 | 12.96 | 0.45 | 3.60 | 47,204 | 6,114 | 5.76 | 1.04 |
| 2021-02-08 | 12.70 | 13.19 | 12.49 | 12.51 | -0.04 | -0.32 | 46,056 | 5,866 | 5.58 | 1.02 |
| 2021-02-05 | 13.35 | 13.40 | 12.46 | 12.55 | -0.91 | -6.76 | 60,572 | 7,805 | 6.98 | 1.34 |
| 2021-02-04 | 13.28 | 13.50 | 12.89 | 13.46 | 0.05 | 0.37 | 65,998 | 8,698 | 4.55 | 1.46 |
| 2021-02-03 | 13.60 | 13.76 | 13.09 | 13.41 | -0.19 | -1.40 | 63,615 | 8,515 | 4.93 | 1.41 |
| 2021-02-02 | 13.63 | 13.83 | 13.35 | 13.60 | -0.13 | -0.95 | 75,793 | 10,297 | 3.50 | 1.67 |
| 2021-02-01 | 13.36 | 14.24 | 13.07 | 13.73 | 0.37 | 2.77 | 169,375 | 23,335 | 8.76 | 3.74 |
| 2021-01-29 | 13.23 | 13.55 | 13.10 | 13.36 | 0.00 | 0.00 | 81,645 | 10,880 | 3.37 | 1.80 |
| 2021-01-28 | 12.95 | 13.55 | 12.89 | 13.36 | 0.41 | 3.17 | 106,240 | 14,116 | 5.10 | 2.35 |
| 2021-01-27 | 12.57 | 13.15 | 12.30 | 12.95 | 0.55 | 4.44 | 94,398 | 12,165 | 6.85 | 2.09 |
| 2021-01-26 | 12.30 | 12.70 | 12.18 | 12.40 | 0.02 | 0.16 | 35,106 | 4,382 | 4.20 | 0.78 |
| 2021-01-25 | 12.46 | 12.60 | 12.13 | 12.38 | -0.12 | -0.96 | 42,397 | 5,238 | 3.76 | 0.94 |
| 2021-01-22 | 13.03 | 13.10 | 12.35 | 12.50 | -0.55 | -4.21 | 85,883 | 10,871 | 5.75 | 1.90 |
| 2021-01-21 | 12.62 | 13.33 | 12.58 | 13.05 | 0.43 | 3.41 | 99,456 | 12,976 | 5.94 | 2.20 |
| 2021-01-20 | 12.68 | 12.68 | 12.47 | 12.62 | 0.02 | 0.16 | 33,806 | 4,255 | 1.67 | 0.75 |
| 2021-01-19 | 12.63 | 12.85 | 12.54 | 12.60 | -0.06 | -0.47 | 70,881 | 9,020 | 2.45 | 1.57 |
| 2021-01-18 | 12.51 | 12.83 | 12.42 | 12.66 | 0.24 | 1.93 | 54,831 | 6,954 | 3.30 | 1.21 |
| 2021-01-15 | 12.30 | 12.56 | 12.20 | 12.42 | 0.03 | 0.24 | 42,320 | 5,260 | 2.91 | 0.94 |
| 2021-01-14 | 12.55 | 12.79 | 12.33 | 12.39 | 0.06 | 0.49 | 56,744 | 7,102 | 3.73 | 1.25 |
| 2021-01-13 | 12.32 | 12.59 | 11.95 | 12.33 | 0.01 | 0.08 | 56,119 | 6,896 | 5.19 | 1.24 |
| 2021-01-12 | 12.61 | 12.75 | 12.29 | 12.32 | -0.38 | -2.99 | 75,334 | 9,368 | 3.62 | 1.66 |
| 2021-01-11 | 11.72 | 12.86 | 11.60 | 12.70 | 0.95 | 8.09 | 138,787 | 17,324 | 10.72 | 3.07 |
| 2021-01-08 | 11.13 | 11.97 | 10.91 | 11.75 | 0.50 | 4.44 | 80,615 | 9,316 | 9.42 | 1.78 |
| 2021-01-07 | 11.74 | 11.75 | 11.12 | 11.25 | -0.47 | -4.01 | 80,736 | 9,212 | 5.38 | 1.78 |
| 2021-01-06 | 11.75 | 11.93 | 11.59 | 11.72 | -0.02 | -0.17 | 49,636 | 5,836 | 2.90 | 1.10 |
| 2021-01-05 | 11.77 | 11.79 | 11.60 | 11.74 | -0.05 | -0.42 | 48,525 | 5,673 | 1.61 | 1.07 |
| 2021-01-04 | 11.70 | 11.88 | 11.63 | 11.79 | 0.12 | 1.03 | 43,934 | 5,159 | 2.14 | 0.97 |
