聚灿光电 (300708) - 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
2025-04-03	11.82	12.21	0.32	2.69%	11.77	12.33	228169	27834	4.53%
2025-04-02	11.72	11.89	0.13	1.11%	11.70	11.97	84087	9993	1.67%
2025-04-01	11.88	11.76	-0.05	-0.42%	11.73	11.95	95009	11254	1.89%
2025-03-31	11.73	11.81	0.03	0.25%	11.59	11.88	95713	11256	1.90%
2025-03-28	11.95	11.78	-0.16	-1.34%	11.76	12.05	94639	11228	1.88%
2025-03-27	11.97	11.94	-0.03	-0.25%	11.77	12.11	97326	11653	1.93%
2025-03-26	11.95	11.97	0.07	0.59%	11.91	12.04	72866	8735	1.45%
2025-03-25	12.12	11.90	-0.21	-1.73%	11.84	12.14	105447	12594	2.10%
2025-03-24	12.26	12.11	-0.18	-1.46%	11.82	12.35	147389	17825	2.93%
2025-03-21	12.60	12.29	-0.35	-2.77%	12.28	12.64	136958	16996	2.72%
2025-03-20	12.75	12.64	-0.10	-0.78%	12.63	12.94	122847	15684	2.44%
2025-03-19	12.88	12.74	-0.13	-1.01%	12.66	12.90	101919	12988	2.02%
2025-03-18	12.78	12.87	0.12	0.94%	12.67	13.03	147945	18980	2.94%
2025-03-17	12.79	12.75	-0.04	-0.31%	12.69	12.85	90767	11591	1.80%
2025-03-14	12.49	12.79	0.25	1.99%	12.44	12.83	140948	17845	2.80%
2025-03-13	12.87	12.54	-0.34	-2.64%	12.41	12.87	159070	20009	3.16%
2025-03-12	12.73	12.88	0.19	1.50%	12.69	13.15	187874	24250	3.73%
2025-03-11	12.50	12.69	0.04	0.32%	12.40	12.75	116714	14718	2.32%
2025-03-10	12.81	12.65	-0.28	-2.17%	12.54	12.93	170703	21629	3.39%
2025-03-07	13.00	12.93	0.02	0.15%	12.79	13.25	285177	37278	5.67%
2025-03-06	12.70	12.91	0.22	1.73%	12.70	13.04	239675	30931	4.76%
2025-03-05	12.60	12.69	0.07	0.55%	12.44	12.73	159151	20006	3.16%
2025-03-04	12.45	12.77	0.21	1.67%	12.38	12.77	130301	16507	2.59%
2025-03-03	12.54	12.56	0.03	0.24%	12.36	12.78	179289	22605	3.56%
2025-02-28	13.19	12.53	-0.76	-5.72%	12.50	13.25	290051	37285	5.76%
2025-02-27	13.60	13.29	-0.24	-1.77%	13.00	13.64	313178	41542	6.22%
2025-02-26	13.67	13.53	-0.05	-0.37%	13.40	13.71	262630	35503	5.22%
2025-02-25	13.39	13.58	0.03	0.22%	13.23	13.87	336261	45607	6.68%
2025-02-24	13.56	13.55	-0.11	-0.81%	13.40	13.68	234960	31779	4.67%
2025-02-21	13.47	13.66	0.19	1.41%	13.25	13.72	340815	46195	6.77%
2025-02-20	13.32	13.47	0.12	0.90%	13.27	13.59	241213	32456	4.79%
2025-02-19	12.94	13.35	0.43	3.33%	12.94	13.36	244723	32344	4.86%
2025-02-18	13.58	12.92	-0.79	-5.76%	12.90	13.65	390988	51730	7.77%
2025-02-17	13.53	13.71	0.13	0.96%	13.40	13.79	347670	47343	6.91%
2025-02-14	13.89	13.58	-0.22	-1.59%	13.50	13.90	366164	50161	7.28%
2025-02-13	14.30	13.80	-0.60	-4.17%	13.79	14.36	454353	63970	9.03%
2025-02-12	14.31	14.40	-0.01	-0.07%	14.05	14.44	489771	69772	9.73%
2025-02-11	13.91	14.41	0.44	3.15%	13.74	14.51	673487	96161	13.38%
2025-02-10	13.86	13.97	0.11	0.79%	13.76	14.14	401102	55880	7.97%
2025-02-07	13.95	13.86	-0.13	-0.93%	13.50	14.22	624029	87061	12.40%
2025-02-06	13.33	13.99	0.45	3.32%	13.30	14.07	459703	63566	9.13%
2025-02-05	13.31	13.54	0.29	2.19%	12.80	13.55	325143	43011	6.46%
2025-01-27	14.40	13.25	-1.01	-7.08%	13.25	14.40	470843	65048	9.36%
2025-01-24	14.20	14.26	0.03	0.21%	13.90	14.32	563013	79408	11.29%
2025-01-23	13.66	14.23	0.75	5.56%	13.51	14.25	745803	103994	14.96%
2025-01-22	13.58	13.48	-0.23	-1.68%	13.33	13.66	321444	43291	6.45%
2025-01-21	13.78	13.71	-0.01	-0.07%	13.48	13.93	415973	57124	8.34%
2025-01-20	14.08	13.72	-0.06	-0.44%	13.62	14.09	445932	61698	8.94%
2025-01-17	13.66	13.78	-0.13	-0.93%	13.48	13.93	493775	67596	9.90%
2025-01-16	13.30	13.91	0.76	5.78%	13.18	14.14	719912	98859	14.44%
2025-01-15	13.57	13.15	-0.54	-3.94%	13.07	13.72	519539	69165	10.42%
2025-01-14	12.90	13.69	0.59	4.50%	12.70	13.70	703511	93863	14.11%
2025-01-13	12.45	13.10	0.45	3.56%	12.39	13.80	537335	70597	10.78%
2025-01-10	13.58	12.65	-1.12	-8.13%	12.59	14.13	767180	103756	15.39%
2025-01-09	13.70	13.77	-0.50	-3.50%	13.36	14.31	802732	110902	16.10%
2025-01-08	14.50	14.27	-0.74	-4.93%	14.14	15.38	1082595	159975	21.72%
2025-01-07	13.75	15.01	1.09	7.83%	13.32	15.20	1115506	158056	22.38%
2025-01-06	13.11	13.92	0.24	1.75%	12.58	14.20	1004770	135971	20.15%
2025-01-03	12.76	13.68	0.84	6.54%	12.35	14.42	1153621	156667	23.14%
2025-01-02	13.12	12.84	0.35	2.80%	12.55	13.47	789315	102761	15.83%
2024-12-31	12.47	12.49	0.02	0.16%	12.13	13.12	524129	66236	10.51%
2024-12-30	12.54	12.47	-0.07	-0.56%	12.12	12.88	308207	38713	6.18%
2024-12-27	12.34	12.54	0.20	1.62%	12.23	12.89	397235	50157	7.97%
2024-12-26	11.90	12.34	0.40	3.35%	11.90	12.52	338222	41701	6.78%