聚灿光电(300708) 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 | 22.70 | 23.35 | 21.97 | 22.15 | -0.70 | -3.06 | 106,775 | 24,109 | 6.04 | 4.13 |
| 2021-03-03 | 22.60 | 23.18 | 22.50 | 22.85 | 0.09 | 0.40 | 94,586 | 21,595 | 2.99 | 3.65 |
| 2021-03-02 | 23.10 | 23.55 | 22.30 | 22.76 | -0.32 | -1.39 | 132,776 | 30,560 | 5.42 | 5.13 |
| 2021-03-01 | 22.70 | 23.60 | 22.40 | 23.08 | 0.78 | 3.50 | 110,051 | 25,302 | 5.38 | 4.25 |
| 2021-02-26 | 22.15 | 23.33 | 22.01 | 22.30 | -1.05 | -4.50 | 122,019 | 27,628 | 5.65 | 4.72 |
| 2021-02-25 | 24.00 | 24.50 | 22.28 | 23.35 | -1.30 | -5.27 | 233,807 | 54,479 | 9.01 | 9.03 |
| 2021-02-24 | 21.05 | 24.81 | 20.88 | 24.65 | 3.87 | 18.62 | 237,328 | 56,434 | 18.91 | 9.17 |
| 2021-02-23 | 21.03 | 21.55 | 20.71 | 20.78 | -0.52 | -2.44 | 67,216 | 14,107 | 3.94 | 2.60 |
| 2021-02-22 | 21.11 | 22.08 | 20.72 | 21.30 | 0.49 | 2.35 | 113,212 | 24,232 | 6.54 | 4.37 |
| 2021-02-19 | 19.90 | 21.10 | 19.58 | 20.81 | 0.89 | 4.47 | 96,825 | 19,992 | 7.63 | 3.74 |
| 2021-02-18 | 18.91 | 20.62 | 18.91 | 19.92 | 1.39 | 7.50 | 99,046 | 19,672 | 9.23 | 3.83 |
| 2021-02-10 | 19.01 | 19.14 | 18.50 | 18.53 | -0.30 | -1.59 | 57,403 | 10,764 | 3.40 | 2.22 |
| 2021-02-09 | 18.35 | 19.18 | 18.09 | 18.83 | 0.42 | 2.28 | 67,119 | 12,624 | 5.92 | 2.59 |
| 2021-02-08 | 18.88 | 19.12 | 18.33 | 18.41 | -0.52 | -2.75 | 53,991 | 10,122 | 4.17 | 2.09 |
| 2021-02-05 | 19.76 | 20.09 | 18.93 | 18.93 | -0.73 | -3.71 | 58,411 | 11,310 | 5.90 | 2.26 |
| 2021-02-04 | 19.69 | 20.30 | 18.89 | 19.66 | -0.25 | -1.26 | 81,787 | 15,946 | 7.08 | 3.16 |
| 2021-02-03 | 21.12 | 21.12 | 19.80 | 19.91 | -1.16 | -5.51 | 68,812 | 14,014 | 6.26 | 2.66 |
| 2021-02-02 | 20.85 | 21.16 | 20.46 | 21.07 | 0.22 | 1.06 | 59,488 | 12,447 | 3.36 | 2.30 |
| 2021-02-01 | 20.75 | 21.10 | 20.60 | 20.85 | 0.47 | 2.31 | 58,006 | 12,093 | 2.45 | 2.24 |
| 2021-01-29 | 20.89 | 21.09 | 19.66 | 20.38 | -0.26 | -1.26 | 78,898 | 15,974 | 6.93 | 3.05 |
| 2021-01-28 | 21.21 | 21.70 | 20.64 | 20.64 | -0.80 | -3.73 | 65,985 | 13,980 | 4.94 | 2.55 |
| 2021-01-27 | 21.85 | 22.25 | 21.31 | 21.44 | -0.41 | -1.88 | 72,303 | 15,722 | 4.30 | 2.79 |
| 2021-01-26 | 22.80 | 23.36 | 21.82 | 21.85 | -1.13 | -4.92 | 83,285 | 18,697 | 6.70 | 3.22 |
| 2021-01-25 | 23.68 | 24.15 | 22.93 | 22.98 | -1.20 | -4.96 | 92,275 | 21,658 | 5.05 | 3.57 |
| 2021-01-22 | 23.71 | 24.18 | 22.20 | 24.18 | 0.62 | 2.63 | 139,804 | 32,332 | 8.40 | 5.40 |
| 2021-01-21 | 23.42 | 24.19 | 23.40 | 23.56 | -0.22 | -0.93 | 100,580 | 23,910 | 3.32 | 3.89 |
| 2021-01-20 | 23.88 | 24.86 | 23.77 | 23.78 | -0.28 | -1.16 | 102,113 | 24,734 | 4.53 | 3.95 |
| 2021-01-19 | 23.61 | 24.65 | 23.35 | 24.06 | 0.29 | 1.22 | 128,563 | 30,844 | 5.47 | 4.97 |
| 2021-01-18 | 23.01 | 23.92 | 22.92 | 23.77 | 0.87 | 3.80 | 114,118 | 26,850 | 4.37 | 4.41 |
| 2021-01-15 | 22.99 | 23.25 | 22.51 | 22.90 | -0.01 | -0.04 | 74,869 | 17,149 | 3.23 | 2.89 |
| 2021-01-14 | 22.70 | 23.77 | 22.00 | 22.91 | 0.27 | 1.19 | 116,989 | 26,813 | 7.82 | 4.52 |
| 2021-01-13 | 24.49 | 24.60 | 22.50 | 22.64 | -1.84 | -7.52 | 140,340 | 32,489 | 8.58 | 5.42 |
| 2021-01-12 | 25.01 | 25.46 | 24.09 | 24.48 | -0.92 | -3.62 | 106,077 | 26,027 | 5.39 | 4.10 |
| 2021-01-11 | 25.27 | 26.99 | 25.10 | 25.40 | 0.32 | 1.28 | 126,124 | 32,868 | 7.54 | 4.87 |
| 2021-01-08 | 24.86 | 25.75 | 23.64 | 25.08 | 0.00 | 0.00 | 101,646 | 25,371 | 8.41 | 3.93 |
| 2021-01-07 | 26.70 | 27.12 | 25.00 | 25.08 | -2.20 | -8.06 | 143,823 | 37,102 | 7.77 | 5.56 |
| 2021-01-06 | 28.79 | 28.79 | 27.24 | 27.28 | -1.63 | -5.64 | 141,188 | 39,211 | 5.36 | 5.46 |
| 2021-01-05 | 26.62 | 29.30 | 26.60 | 28.91 | 1.97 | 7.31 | 215,190 | 59,606 | 10.02 | 8.32 |
| 2021-01-04 | 26.70 | 26.97 | 26.13 | 26.94 | 0.45 | 1.70 | 115,862 | 30,772 | 3.17 | 4.48 |
