聚光科技 (300203) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	13.63	13.60	-0.03	-0.22%	13.47	13.86	76192	10404	1.70%
2026-04-29	13.21	13.63	-0.24	-1.73%	12.97	13.71	98768	13256	2.20%
2026-04-28	13.82	13.87	0.00	0.00%	13.72	14.16	70494	9786	1.57%
2026-04-27	13.80	13.87	-0.05	-0.36%	13.53	13.97	71825	9869	1.60%
2026-04-24	14.51	13.92	-0.16	-1.14%	13.83	14.61	108785	15412	2.43%
2026-04-23	14.58	14.08	-0.50	-3.43%	14.00	14.59	118266	16772	2.64%
2026-04-22	14.00	14.58	0.54	3.85%	13.92	15.01	222424	32385	4.96%
2026-04-21	13.81	14.04	0.22	1.59%	13.73	14.42	105059	14837	2.34%
2026-04-20	13.78	13.82	0.04	0.29%	13.71	13.99	52989	7344	1.18%
2026-04-17	13.74	13.78	-0.01	-0.07%	13.63	13.90	40611	5580	0.91%
2026-04-16	13.99	13.79	0.06	0.44%	13.50	13.99	67745	9291	1.51%
2026-04-15	13.78	13.73	-0.04	-0.29%	13.54	14.25	123491	17112	2.75%
2026-04-14	13.81	13.77	-0.07	-0.51%	13.61	14.05	57059	7887	1.27%
2026-04-13	13.76	13.84	0.06	0.44%	13.50	13.84	37699	5151	0.84%
2026-04-10	13.69	13.78	0.16	1.17%	13.61	14.08	67235	9347	1.50%
2026-04-09	13.80	13.62	-0.21	-1.52%	13.42	13.80	60117	8157	1.34%
2026-04-08	13.59	13.83	0.52	3.91%	13.55	13.95	62412	8603	1.39%
2026-04-07	13.25	13.31	0.07	0.53%	13.13	13.63	47104	6301	1.05%
2026-04-03	13.38	13.24	-0.06	-0.45%	13.18	13.49	40076	5339	0.89%
2026-04-02	13.66	13.30	-0.39	-2.85%	13.15	13.80	59429	7966	1.33%
2026-04-01	13.70	13.69	0.27	2.01%	13.45	13.73	33755	4593	0.75%
2026-03-31	13.81	13.42	-0.31	-2.26%	13.41	13.88	42557	5794	0.95%
2026-03-30	13.43	13.73	0.10	0.73%	13.43	13.96	52441	7195	1.17%
2026-03-27	13.27	13.63	0.24	1.79%	13.20	13.73	62643	8436	1.40%
2026-03-26	13.62	13.39	-0.29	-2.12%	13.36	13.83	57025	7693	1.27%
2026-03-25	13.36	13.68	0.36	2.70%	13.33	13.68	78098	10571	1.74%
2026-03-24	13.10	13.32	0.47	3.66%	12.89	13.39	167729	22031	3.74%
2026-03-23	13.37	12.85	-0.76	-5.58%	12.66	13.40	166970	21706	3.72%
2026-03-20	14.05	13.61	-0.44	-3.13%	13.59	14.11	61791	8531	1.38%
2026-03-19	14.17	14.05	-0.29	-2.02%	13.97	14.36	48832	6866	1.09%
2026-03-18	14.24	14.34	0.10	0.70%	14.15	14.43	41162	5879	0.92%
2026-03-17	14.53	14.24	-0.29	-2.00%	14.22	14.55	52824	7578	1.18%
2026-03-16	14.41	14.53	0.05	0.35%	14.36	14.60	41427	5996	0.92%
2026-03-13	14.65	14.48	-0.27	-1.83%	14.46	14.81	72323	10537	1.61%
2026-03-12	14.92	14.75	-0.19	-1.27%	14.69	15.16	58947	8782	1.31%
2026-03-11	14.90	14.94	0.04	0.27%	14.86	15.23	69428	10416	1.55%
2026-03-10	14.88	14.90	0.14	0.95%	14.88	15.09	50036	7484	1.12%
2026-03-09	14.62	14.76	-0.10	-0.67%	14.28	14.91	91294	13342	2.04%
2026-03-06	14.64	14.86	0.08	0.54%	14.60	14.97	48990	7286	1.09%
2026-03-05	15.11	14.78	-0.09	-0.61%	14.62	15.16	66631	9878	1.49%
2026-03-04	14.84	14.87	-0.24	-1.59%	14.50	15.15	81023	12035	1.81%
2026-03-03	15.79	15.11	-0.58	-3.70%	14.99	15.98	112607	17299	2.51%
2026-03-02	16.00	15.69	-0.53	-3.27%	15.60	16.25	99207	15650	2.21%
2026-02-27	15.91	16.22	0.16	1.00%	15.88	16.41	109561	17790	2.44%
2026-02-26	16.00	16.06	0.08	0.50%	15.71	16.14	87955	13974	1.96%
2026-02-25	16.12	15.98	-0.13	-0.81%	15.93	16.16	62960	10075	1.40%
2026-02-24	16.12	16.11	0.13	0.81%	15.93	16.27	54841	8836	1.22%
2026-02-13	15.99	15.98	0.05	0.31%	15.84	16.28	85913	13815	1.92%
2026-02-12	16.01	15.93	-0.07	-0.44%	15.83	16.12	49824	7957	1.11%
2026-02-11	15.97	16.00	0.03	0.19%	15.90	16.21	41736	6704	0.93%
2026-02-10	16.21	15.97	-0.17	-1.05%	15.93	16.32	72517	11668	1.62%
2026-02-09	16.06	16.14	0.23	1.45%	15.82	16.34	102866	16563	2.29%
2026-02-06	15.15	15.91	0.67	4.40%	15.15	16.13	136768	21636	3.05%
2026-02-05	15.20	15.24	-0.03	-0.20%	15.17	15.60	46203	7102	1.03%
2026-02-04	15.31	15.27	-0.06	-0.39%	15.16	15.37	45242	6896	1.01%
2026-02-03	15.11	15.33	0.24	1.59%	14.96	15.42	65118	9907	1.45%
2026-02-02	15.34	15.09	-0.35	-2.27%	15.05	15.49	80386	12256	1.79%
2026-01-30	15.16	15.44	-0.28	-1.78%	14.95	15.61	109089	16736	2.43%
2026-01-29	15.81	15.72	-0.23	-1.44%	15.57	15.98	69797	11003	1.56%
2026-01-28	16.13	15.95	-0.21	-1.30%	15.81	16.30	67247	10713	1.50%
2026-01-27	16.38	16.16	-0.26	-1.58%	15.66	16.39	100738	16077	2.25%
2026-01-26	16.90	16.42	-0.45	-2.67%	16.13	16.93	115507	18999	2.58%