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
2026-07-01	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%
2026-05-22	15.45	15.20	-0.41	-2.63%	15.05	15.78	392314	59984	8.75%
2026-05-21	13.68	15.61	2.00	14.70%	13.61	16.33	664206	102158	14.81%
2026-05-20	13.90	13.61	-0.24	-1.73%	13.44	13.90	94718	12843	2.11%
2026-05-19	13.33	13.85	0.49	3.67%	13.30	14.03	139956	19163	3.12%
2026-05-18	13.41	13.36	-0.14	-1.04%	13.17	13.50	86977	11580	1.94%
2026-05-15	13.50	13.50	-0.01	-0.07%	13.31	13.75	88759	12012	1.98%
2026-05-14	13.76	13.51	-0.26	-1.89%	13.35	13.79	94016	12738	2.10%
2026-05-13	13.96	13.77	-0.27	-1.92%	13.51	14.06	157083	21509	3.50%
2026-05-12	13.95	14.04	0.06	0.43%	13.87	14.56	171316	24264	3.82%
2026-05-11	14.10	13.98	-0.18	-1.27%	13.91	14.27	115418	16211	2.57%
2026-05-08	14.44	14.16	-0.06	-0.42%	14.12	14.44	102900	14650	2.30%
2026-05-07	13.69	14.22	0.53	3.87%	13.50	14.80	232487	33293	5.19%
2026-05-06	13.85	13.69	0.09	0.66%	13.60	13.98	69877	9608	1.56%
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%