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
2025-08-01	12.54	12.67	0.10	0.80%	12.53	12.95	191044	24239	3.66%
2025-07-31	12.68	12.57	-0.16	-1.26%	12.53	12.81	160638	20369	3.08%
2025-07-30	12.79	12.73	-0.11	-0.86%	12.60	12.85	147573	18762	2.83%
2025-07-29	12.90	12.84	-0.10	-0.77%	12.73	12.95	177775	22795	3.40%
2025-07-28	12.99	12.94	0.05	0.39%	12.78	13.00	208402	26928	3.99%
2025-07-25	12.61	12.89	0.34	2.71%	12.52	12.92	310612	39645	5.95%
2025-07-24	12.47	12.55	0.17	1.37%	12.41	12.56	174423	21800	3.34%
2025-07-23	12.52	12.38	-0.06	-0.48%	12.33	12.64	233060	29057	4.46%
2025-07-22	13.01	12.44	-0.36	-2.81%	12.42	13.18	437538	55229	8.37%
2025-07-21	12.88	12.80	-0.10	-0.78%	12.66	12.88	218319	27850	4.18%
2025-07-18	12.93	12.90	-0.10	-0.77%	12.66	13.01	329810	42181	6.31%
2025-07-17	13.01	13.00	-0.09	-0.69%	12.83	13.03	290309	37502	5.56%
2025-07-16	12.72	13.09	0.37	2.91%	12.65	13.26	353806	45998	6.77%
2025-07-15	12.51	12.72	0.13	1.03%	12.51	13.06	305855	39092	5.85%
2025-07-14	12.51	12.59	0.07	0.56%	12.45	12.62	144048	18072	2.76%
2025-07-11	12.34	12.52	0.21	1.71%	12.26	12.56	209610	26158	4.01%
2025-07-10	12.27	12.31	0.03	0.24%	12.27	12.48	134458	16607	2.57%
2025-07-09	12.26	12.28	0.03	0.24%	12.22	12.43	187582	23117	3.59%
2025-07-08	12.08	12.25	0.17	1.41%	12.05	12.30	168494	20585	3.22%
2025-07-07	12.04	12.08	0.00	0.00%	11.97	12.13	91218	11000	1.75%
2025-07-04	12.10	12.08	-0.09	-0.74%	11.96	12.19	175013	21124	3.35%
2025-07-03	12.00	12.17	0.24	2.01%	11.91	12.25	234109	28418	4.48%
2025-07-02	11.90	11.93	-0.01	-0.08%	11.83	11.99	138101	16423	2.64%
2025-07-01	11.94	11.94	-0.06	-0.50%	11.86	12.03	131935	15757	2.52%
2025-06-30	11.83	12.00	0.16	1.35%	11.82	12.03	154991	18545	2.97%
2025-06-27	11.87	11.84	0.02	0.17%	11.81	11.98	178748	21242	3.42%
2025-06-26	11.89	11.82	-0.12	-1.01%	11.82	12.16	268681	32245	5.14%
2025-06-25	11.90	11.94	0.01	0.08%	11.81	11.96	249793	29721	4.78%
2025-06-24	11.86	11.93	0.04	0.34%	11.80	11.97	338569	40318	6.48%
2025-06-23	11.43	11.89	0.29	2.50%	11.35	11.92	335161	39328	6.41%
2025-06-20	11.54	11.60	0.15	1.31%	11.41	11.79	236259	27478	4.52%
2025-06-19	11.58	11.45	-0.14	-1.21%	11.42	11.67	174364	20116	3.34%
2025-06-18	11.32	11.59	0.23	2.02%	11.26	11.65	272306	31480	5.21%
2025-06-17	11.16	11.36	0.20	1.79%	11.11	11.61	201743	22896	3.86%
2025-06-16	11.06	11.16	0.07	0.63%	11.05	11.24	52424	5861	1.00%
2025-06-13	11.23	11.09	-0.22	-1.95%	11.08	11.34	89566	10005	1.71%
2025-06-12	11.26	11.31	0.02	0.18%	11.22	11.39	75835	8585	1.45%
2025-06-11	11.25	11.29	0.03	0.27%	11.25	11.38	80960	9168	1.55%
2025-06-10	11.28	11.26	-0.03	-0.27%	11.09	11.35	109792	12342	2.10%
2025-06-09	11.27	11.29	0.08	0.71%	11.19	11.30	65790	7415	1.26%
2025-06-06	11.27	11.21	-0.07	-0.62%	11.18	11.29	70887	7956	1.36%
2025-06-05	11.06	11.28	0.21	1.90%	11.01	11.29	125931	14079	2.41%
2025-06-04	10.96	11.07	0.11	1.00%	10.93	11.11	80189	8865	1.53%
2025-06-03	11.06	10.96	-0.12	-1.08%	10.92	11.12	137354	15129	2.63%
2025-05-30	11.18	11.08	-0.15	-1.34%	11.02	11.18	76589	8473	1.47%
2025-05-29	11.00	11.23	0.22	2.00%	11.00	11.25	81748	9132	1.56%
2025-05-28	11.06	11.01	-0.09	-0.81%	11.00	11.16	50093	5536	0.96%
2025-05-27	11.18	11.10	-0.07	-0.63%	11.00	11.19	65545	7247	1.25%
2025-05-26	10.96	11.17	0.21	1.92%	10.95	11.17	75819	8422	1.45%
2025-05-23	11.20	10.96	-0.26	-2.32%	10.95	11.27	119169	13240	2.28%
2025-05-22	11.36	11.22	-0.07	-0.62%	11.20	11.64	129964	14810	2.49%
2025-05-21	11.41	11.29	-0.15	-1.31%	11.23	11.41	73125	8263	1.40%
2025-05-20	11.31	11.44	0.13	1.15%	11.23	11.45	92451	10528	1.77%
2025-05-19	11.25	11.31	0.06	0.53%	11.13	11.33	72130	8111	1.38%
2025-05-16	11.25	11.25	-0.01	-0.09%	11.22	11.38	70191	7936	1.34%
2025-05-15	11.50	11.26	-0.26	-2.26%	11.25	11.52	100460	11408	1.92%
2025-05-14	11.47	11.52	0.02	0.17%	11.37	11.60	101099	11609	1.93%
2025-05-13	11.74	11.50	-0.08	-0.69%	11.46	11.75	121074	14032	2.32%
2025-05-12	11.43	11.58	0.31	2.75%	11.31	11.62	146888	16945	2.81%
2025-05-09	11.56	11.27	-0.29	-2.51%	11.25	11.56	135824	15385	2.60%
2025-05-08	11.55	11.56	0.03	0.26%	11.49	11.62	178546	20616	3.42%
2025-05-07	11.81	11.53	-0.11	-0.95%	11.42	11.86	180407	20932	3.45%
2025-05-06	11.36	11.64	0.29	2.56%	11.35	11.65	151522	17498	2.90%
2025-04-30	11.27	11.35	0.15	1.34%	11.21	11.40	152901	17334	2.93%
2025-04-29	11.05	11.20	0.10	0.90%	10.99	11.52	159603	17853	3.05%
2025-04-28	11.20	11.10	-0.13	-1.16%	11.06	11.22	93585	10419	1.86%
2025-04-25	11.17	11.23	0.07	0.63%	11.10	11.35	123902	13927	2.46%
2025-04-24	11.32	11.16	-0.17	-1.50%	11.00	11.33	135730	15149	2.70%