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
2026-09-02	12.81	12.92	0.01	0.08%	12.72	13.12	48369	6229	1.08%
2026-09-01	13.07	12.91	-0.09	-0.69%	12.85	13.07	42131	5445	0.94%
2026-08-31	12.93	13.00	-0.10	-0.76%	12.89	13.10	45313	5889	1.01%
2026-08-28	13.40	13.10	-0.26	-1.95%	13.08	13.40	61645	8138	1.37%
2026-08-27	13.21	13.36	0.09	0.68%	13.15	13.44	61179	8142	1.36%
2026-08-26	13.50	13.27	-0.33	-2.43%	13.22	13.69	77490	10369	1.73%
2026-08-25	12.92	13.60	0.66	5.10%	12.90	13.75	137147	18451	3.06%
2026-08-24	13.14	12.94	-0.27	-2.04%	12.80	13.32	66191	8611	1.48%
2026-08-21	13.13	13.21	-0.02	-0.15%	13.08	13.39	59491	7862	1.33%
2026-08-20	12.70	13.23	0.53	4.17%	12.70	13.38	123597	16251	2.76%
2026-08-19	12.95	12.70	-0.34	-2.61%	12.70	12.99	78295	10040	1.75%
2026-08-18	13.03	13.04	-0.04	-0.31%	12.83	13.13	84100	10919	1.88%
2026-08-17	12.83	13.08	0.18	1.40%	12.79	13.48	147072	19424	3.28%
2026-08-14	12.79	12.90	0.30	2.38%	12.59	12.96	88464	11349	1.97%
2026-08-13	12.79	12.60	-0.18	-1.41%	12.60	13.33	121569	15772	2.71%
2026-08-12	12.61	12.78	0.21	1.67%	12.51	12.94	44278	5657	0.99%
2026-08-11	12.75	12.57	-0.15	-1.18%	12.57	12.79	45078	5707	1.01%
2026-08-10	12.70	12.72	0.07	0.55%	12.48	12.84	37765	4791	0.84%
2026-08-07	12.60	12.65	0.03	0.24%	12.35	12.83	54301	6826	1.21%
2026-08-06	12.62	12.62	-0.13	-1.02%	12.48	13.05	71940	9150	1.60%
2026-08-05	12.45	12.75	0.26	2.08%	12.19	12.89	103452	13036	2.31%
2026-08-04	12.04	12.49	0.47	3.91%	11.98	12.58	85866	10536	1.92%
2026-08-03	11.89	12.02	0.19	1.61%	11.79	12.07	46181	5517	1.03%
2026-07-31	11.80	11.83	0.20	1.72%	11.75	11.95	58161	6903	1.30%
2026-07-30	11.78	11.63	-0.18	-1.52%	11.55	11.89	56468	6620	1.26%
2026-07-29	11.80	11.81	-0.01	-0.08%	11.56	11.87	64202	7514	1.43%
2026-07-28	11.56	11.82	0.19	1.63%	11.52	12.07	81563	9657	1.82%
2026-07-27	11.58	11.63	0.02	0.17%	11.50	11.70	61880	7176	1.38%
2026-07-24	11.55	11.61	-0.01	-0.09%	11.46	11.63	56015	6477	1.25%
2026-07-23	11.65	11.62	-0.11	-0.94%	11.41	11.77	54736	6313	1.22%
2026-07-22	11.50	11.73	0.05	0.43%	11.31	11.90	99958	11641	2.23%
2026-07-21	11.48	11.68	0.07	0.60%	11.28	11.77	130501	15080	2.91%
2026-07-20	11.66	11.61	0.00	0.00%	11.03	11.92	145400	16570	3.24%
2026-07-17	12.01	11.61	-0.51	-4.21%	11.12	12.02	135089	15671	3.01%
2026-07-16	11.90	12.12	0.14	1.17%	11.78	12.12	62133	7435	1.39%
2026-07-15	11.88	11.98	0.10	0.84%	11.76	12.10	57249	6830	1.28%
2026-07-14	12.05	11.88	-0.22	-1.82%	11.68	12.16	83069	9854	1.85%
2026-07-13	12.55	12.10	-0.53	-4.20%	12.01	12.73	110908	13574	2.47%
2026-07-10	12.62	12.63	0.00	0.00%	12.49	12.99	94975	12141	2.12%
2026-07-09	12.92	12.63	-0.29	-2.24%	12.29	13.15	143151	18052	3.19%
2026-07-08	12.99	12.92	-0.07	-0.54%	12.67	13.19	93879	12127	2.09%
2026-07-07	12.88	12.99	0.06	0.46%	12.64	13.45	119739	15437	2.67%
2026-07-06	13.10	12.93	-0.17	-1.30%	12.66	13.24	122944	15960	2.74%
2026-07-03	13.73	13.10	-0.55	-4.03%	12.98	13.73	156788	20699	3.50%
2026-07-02	13.90	13.65	-0.41	-2.92%	13.64	14.20	153407	21224	3.42%
2026-07-01	13.81	14.06	0.23	1.66%	13.75	14.43	165143	23260	3.68%
2026-06-30	13.49	13.83	0.32	2.37%	13.39	14.49	165249	23143	3.69%
2026-06-29	14.12	13.51	-0.50	-3.57%	13.26	14.45	190902	26224	4.26%
2026-06-26	13.85	14.01	0.12	0.86%	13.56	14.95	181901	25985	4.06%
2026-06-25	14.82	13.89	-0.37	-2.59%	13.77	14.82	157892	22311	3.52%
2026-06-24	14.73	14.26	-0.48	-3.26%	13.90	14.81	186988	26792	4.17%
2026-06-23	15.00	14.74	-0.28	-1.86%	14.69	15.40	214690	32155	4.79%
2026-06-22	13.11	15.02	1.97	15.10%	13.11	15.45	374784	53670	8.36%
2026-06-18	13.26	13.05	-0.32	-2.39%	12.89	13.38	120927	15800	2.70%
2026-06-17	13.60	13.37	-0.43	-3.12%	13.27	13.75	123598	16656	2.76%
2026-06-16	13.28	13.80	0.52	3.92%	13.04	14.12	197879	26880	4.41%
2026-06-15	12.53	13.28	0.74	5.90%	12.50	13.58	182319	23800	4.07%
2026-06-12	13.33	12.54	-0.46	-3.54%	12.53	13.33	158698	20092	3.54%
2026-06-11	12.33	13.00	0.51	4.08%	12.33	13.10	164395	20927	3.67%
2026-06-10	12.38	12.49	-0.04	-0.32%	12.28	12.69	87271	10847	1.95%
2026-06-09	12.40	12.53	0.24	1.95%	12.20	12.62	86571	10769	1.93%
2026-06-08	12.49	12.29	-0.61	-4.73%	12.07	12.83	134124	16696	2.99%
2026-06-05	12.49	12.90	0.41	3.28%	12.33	13.37	170580	22102	3.80%
2026-06-04	12.58	12.49	-0.18	-1.42%	12.38	12.81	68188	8524	1.52%
2026-06-03	12.53	12.67	0.07	0.56%	12.19	12.88	129876	16272	2.90%
2026-06-02	12.30	12.60	0.26	2.11%	11.96	12.86	151495	18736	3.38%
2026-06-01	12.48	12.34	-0.11	-0.88%	12.18	12.55	116291	14413	2.59%
2026-05-29	13.56	12.45	-1.07	-7.91%	12.22	13.87	235693	30332	5.26%
2026-05-28	13.41	13.52	-0.04	-0.29%	13.11	13.94	167222	22651	3.73%
2026-05-27	14.54	13.56	-1.05	-7.19%	13.30	14.55	313777	43158	7.00%
2026-05-26	15.00	14.61	-0.47	-3.12%	14.33	15.07	212917	31116	4.75%
2026-05-25	15.33	15.08	-0.12	-0.79%	14.90	15.56	290190	44068	6.47%