聚杰微纤 (300819) - 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
2026-05-06	57.30	58.89	1.95	3.42%	57.30	60.45	76446	44837	5.67%
2026-04-30	59.47	56.94	-1.80	-3.06%	56.05	59.74	60560	34773	4.49%
2026-04-29	57.38	58.74	0.74	1.28%	57.03	60.88	70410	41918	5.22%
2026-04-28	57.06	58.00	1.47	2.60%	56.01	60.50	96968	56822	7.20%
2026-04-27	53.89	56.53	1.43	2.60%	53.35	57.96	70790	40076	5.25%
2026-04-24	56.38	55.10	-1.51	-2.67%	54.80	57.68	64240	36062	4.77%
2026-04-23	54.96	56.61	2.52	4.66%	54.09	59.01	97620	55561	7.24%
2026-04-22	53.52	54.09	0.33	0.61%	51.11	54.76	70940	37529	5.26%
2026-04-21	51.88	53.76	1.64	3.15%	50.94	56.00	83969	45266	6.23%
2026-04-20	54.00	52.12	0.11	0.21%	51.50	56.78	110519	59874	8.20%
2026-04-17	50.78	52.01	1.32	2.60%	50.07	53.47	67198	34971	4.99%
2026-04-16	50.80	50.69	0.46	0.92%	49.68	52.50	56434	28758	4.19%
2026-04-15	51.99	50.23	-1.77	-3.40%	49.99	52.80	69144	35282	5.13%
2026-04-14	52.44	52.00	0.29	0.56%	50.20	53.10	88286	45762	6.55%
2026-04-13	46.49	51.71	5.19	11.16%	46.49	53.34	132147	67147	9.81%
2026-04-10	44.01	46.52	2.49	5.66%	43.10	47.39	96702	43994	7.18%
2026-04-09	42.43	44.03	1.34	3.14%	41.90	44.50	57812	25169	4.29%
2026-04-08	42.14	42.69	2.53	6.30%	41.16	43.70	50693	21363	3.76%
2026-04-07	40.96	40.16	-0.25	-0.62%	39.81	42.30	50402	20670	3.74%
2026-04-03	41.94	40.41	-1.59	-3.79%	40.33	42.42	35859	14652	2.66%
2026-04-02	43.00	42.00	-1.53	-3.51%	41.05	43.66	56312	23826	4.18%
2026-04-01	41.99	43.53	2.67	6.53%	41.88	45.88	99956	44023	7.42%
2026-03-31	39.37	40.86	1.50	3.81%	39.00	42.13	98954	40643	7.34%
2026-03-30	38.53	39.36	0.13	0.33%	38.07	39.41	32856	12801	2.44%
2026-03-27	38.85	39.23	0.01	0.03%	38.28	39.76	36809	14366	2.73%
2026-03-26	40.93	39.22	-1.88	-4.57%	39.00	40.93	28251	11235	2.10%
2026-03-25	40.63	41.10	0.47	1.16%	40.32	42.34	45551	18772	3.38%
2026-03-24	41.96	40.63	0.63	1.58%	39.29	42.17	37928	15212	2.81%
2026-03-23	42.00	40.00	-2.79	-6.52%	39.70	42.86	46718	19182	3.47%
2026-03-20	46.00	42.79	-2.62	-5.77%	42.66	46.74	60660	26774	4.50%
2026-03-19	47.80	45.41	-3.05	-6.29%	45.28	47.80	47026	21600	3.49%
2026-03-18	47.41	48.46	1.00	2.11%	46.01	48.70	29087	13927	2.16%
2026-03-17	49.21	47.46	-1.75	-3.56%	47.15	49.55	33993	16363	2.52%
2026-03-16	49.64	49.21	-0.19	-0.38%	48.59	50.08	30660	15125	2.28%
2026-03-13	51.44	49.40	-1.71	-3.35%	49.06	51.74	42276	21298	3.14%
2026-03-12	53.96	51.11	-3.19	-5.87%	50.90	53.96	58776	30661	4.36%
2026-03-11	56.17	54.30	-1.54	-2.76%	54.30	57.49	57549	32092	4.27%
2026-03-10	53.89	55.84	2.92	5.52%	52.20	57.92	82809	45899	6.14%
2026-03-09	53.96	52.92	-2.58	-4.65%	50.71	54.42	86772	45227	6.44%
2026-03-06	59.06	55.50	-2.78	-4.77%	55.24	59.30	64042	36233	4.75%
2026-03-05	59.00	58.28	-0.02	-0.03%	57.32	62.00	88240	52748	6.55%
2026-03-04	57.00	58.30	-0.58	-0.99%	56.66	62.31	113022	66098	8.39%
2026-03-03	61.02	58.88	-1.14	-1.90%	57.26	62.27	115556	69222	8.57%
2026-03-02	58.58	60.02	1.10	1.87%	57.03	61.50	123786	73389	9.19%
2026-02-27	57.66	58.92	2.11	3.71%	56.99	61.87	131106	77679	9.73%
2026-02-26	52.85	56.81	3.43	6.43%	51.81	58.23	150780	83564	11.19%
2026-02-25	52.24	53.38	1.65	3.19%	48.24	53.55	118841	59810	8.82%
2026-02-24	52.00	51.73	1.23	2.44%	51.73	55.55	123883	65978	9.19%
2026-02-13	53.00	50.50	-3.28	-6.10%	50.33	54.30	107474	55662	7.98%
2026-02-12	54.00	53.78	1.22	2.32%	50.55	55.16	158804	84133	11.78%
2026-02-11	43.71	52.56	8.76	20.00%	43.23	52.56	133908	67384	9.94%
2026-02-10	41.90	43.80	1.71	4.06%	41.45	44.05	90230	38880	6.70%
2026-02-09	41.21	42.09	0.91	2.21%	39.70	42.21	85514	35269	6.35%
2026-02-06	38.64	41.18	1.93	4.92%	38.41	42.90	129953	53458	9.64%
2026-02-05	39.90	39.25	0.04	0.10%	38.71	41.14	102554	40981	7.61%
2026-02-04	40.09	39.21	-0.88	-2.20%	37.90	40.47	68524	26561	5.08%
2026-02-03	37.83	40.09	2.83	7.60%	37.30	40.20	101222	39670	7.51%
2026-02-02	37.68	37.26	-0.48	-1.27%	37.15	40.66	107816	42031	8.00%
2026-01-30	35.93	37.74	1.74	4.83%	35.93	39.45	79367	29897	5.89%
2026-01-29	36.59	36.00	-0.77	-2.09%	34.52	36.98	74347	26789	5.52%
2026-01-28	39.66	36.77	-3.55	-8.80%	35.91	39.88	116845	43691	8.67%
2026-01-27	37.40	40.32	2.38	6.27%	37.40	40.97	112578	44585	8.35%
2026-01-26	40.70	37.94	-2.48	-6.14%	37.70	41.50	101072	39528	7.50%