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(%)
2020-05-29	14.59	14.78	14.37	14.40	-0.24	-1.64	102,168	14,864	2.80	2.26
2020-05-28	14.97	15.14	14.59	14.64	-0.35	-2.33	72,717	10,756	3.67	1.61
2020-05-27	15.02	15.24	14.88	14.99	-0.09	-0.60	88,862	13,367	2.39	1.96
2020-05-26	14.13	15.20	14.06	15.08	0.96	6.80	169,256	25,109	8.07	3.74
2020-05-25	14.09	14.48	13.81	14.12	0.06	0.43	63,220	8,831	4.77	1.40
2020-05-22	14.55	14.55	13.92	14.06	-0.37	-2.56	68,744	9,731	4.37	1.52
2020-05-21	14.61	14.80	14.30	14.43	-0.14	-0.96	79,020	11,451	3.43	1.75
2020-05-20	14.39	14.85	14.32	14.57	0.19	1.32	132,479	19,351	3.69	2.93
2020-05-19	14.47	14.75	14.20	14.38	0.11	0.77	138,914	20,037	3.85	3.07
2020-05-18	14.89	14.89	14.12	14.27	0.00	0.00	270,468	39,257	5.40	5.98
2020-05-15	13.04	14.27	13.04	14.27	1.30	10.02	209,074	29,344	9.48	4.62
2020-05-14	12.95	13.07	12.75	12.97	-0.10	-0.77	37,973	4,900	2.45	0.84
2020-05-13	13.04	13.23	12.89	13.07	0.00	0.00	57,068	7,436	2.60	1.26
2020-05-12	13.28	13.38	12.61	13.07	-0.12	-0.91	95,446	12,364	5.84	2.11
2020-05-11	13.50	13.62	13.08	13.19	-0.32	-2.37	62,958	8,403	4.00	1.39
2020-05-08	13.56	13.84	13.47	13.51	-0.15	-1.10	92,662	12,605	2.71	2.05
2020-05-07	13.26	13.69	12.97	13.66	0.31	2.32	129,142	17,147	5.39	2.85
2020-05-06	13.08	13.38	13.08	13.35	0.04	0.30	70,004	9,270	2.25	1.55
2020-04-30	13.40	13.60	13.26	13.31	0.03	0.23	78,960	10,565	2.56	1.74
2020-04-29	13.51	13.75	13.22	13.28	-0.27	-1.99	40,267	5,414	3.91	0.89
2020-04-28	13.97	13.97	13.20	13.55	-0.52	-3.70	68,647	9,363	5.47	1.52
2020-04-27	14.00	14.25	13.65	14.07	0.07	0.50	62,747	8,728	4.29	1.39
2020-04-24	14.09	14.20	13.81	14.00	-0.36	-2.51	85,551	11,967	2.72	1.89
2020-04-23	14.53	14.98	14.16	14.36	-0.09	-0.62	118,788	17,292	5.67	2.63
2020-04-22	13.80	14.45	13.72	14.45	0.40	2.85	106,747	15,141	5.20	2.36
2020-04-21	14.01	14.15	13.69	14.05	-0.28	-1.95	153,910	21,447	3.21	3.40
2020-04-20	13.93	14.63	13.31	14.33	0.34	2.43	279,080	38,913	9.44	6.17
2020-04-17	13.52	14.75	13.42	13.99	0.58	4.33	326,954	47,024	9.92	7.23
2020-04-16	12.95	13.54	12.72	13.41	0.41	3.15	84,117	11,198	6.31	1.86
2020-04-15	13.30	13.34	12.89	13.00	-0.28	-2.11	54,118	7,080	3.39	1.20
2020-04-14	13.37	13.44	13.15	13.28	0.03	0.23	46,090	6,111	2.19	1.02
2020-04-13	13.60	13.60	13.18	13.25	-0.20	-1.49	45,625	6,103	3.12	1.01
2020-04-10	13.20	13.77	13.17	13.45	-0.08	-0.59	91,497	12,368	4.43	2.02
2020-04-09	13.00	13.75	13.00	13.53	0.59	4.56	88,465	11,887	5.80	1.95
2020-04-08	12.55	12.95	12.53	12.94	0.29	2.29	60,749	7,799	3.32	1.34
2020-04-07	12.50	12.74	12.49	12.65	0.33	2.68	62,970	7,935	2.03	1.39
2020-04-03	12.38	12.45	12.15	12.32	0.02	0.16	47,298	5,820	2.44	1.05
2020-04-02	11.90	12.35	11.83	12.30	0.29	2.41	35,593	4,333	4.33	0.79
2020-04-01	11.91	12.18	11.91	12.01	0.06	0.50	28,032	3,384	2.26	0.62

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