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
2026-06-18	69.65	71.15	0.04	0.06%	66.13	71.91	65466	45791	4.86%
2026-06-17	70.45	71.11	-0.63	-0.88%	69.67	74.70	82431	59538	6.12%
2026-06-16	68.68	71.74	3.81	5.61%	67.98	73.30	86322	61299	6.41%
2026-06-15	60.95	67.93	8.05	13.44%	60.38	68.59	82049	54071	6.09%
2026-06-12	63.20	59.88	-2.05	-3.31%	59.64	64.95	53886	33372	4.00%
2026-06-11	61.62	61.93	0.03	0.05%	61.00	64.64	50622	31758	3.76%
2026-06-10	63.00	62.03	-2.51	-3.89%	61.24	64.31	44274	27698	3.29%
2026-06-09	63.57	64.54	3.42	5.60%	62.34	64.88	55567	35415	4.12%
2026-06-08	61.00	61.12	-2.80	-4.38%	59.75	63.18	37665	23134	2.79%
2026-06-05	64.48	63.92	-1.08	-1.66%	62.50	65.48	35880	22982	2.66%
2026-06-04	63.06	65.00	1.39	2.19%	62.10	65.39	50418	32318	3.74%
2026-06-03	64.71	63.61	-0.43	-0.67%	62.66	65.68	54216	34837	4.02%
2026-06-02	65.56	64.04	-0.70	-1.08%	62.38	65.97	50522	32292	3.75%
2026-06-01	68.93	64.74	-4.74	-6.82%	64.70	69.54	61038	40351	4.53%
2026-05-29	72.45	69.48	-4.29	-5.82%	68.68	73.44	54381	38233	4.04%
2026-05-28	69.00	73.77	3.24	4.59%	68.31	74.31	84437	60768	6.27%
2026-05-27	78.66	70.53	-9.40	-11.76%	69.28	78.87	140222	101790	10.41%
2026-05-26	79.50	79.93	-1.82	-2.23%	76.76	81.63	70493	55733	5.23%
2026-05-25	84.00	81.75	-0.56	-0.68%	78.61	84.00	94511	76806	7.01%
2026-05-22	78.16	82.31	5.68	7.41%	77.93	84.00	116484	94879	8.64%
2026-05-21	79.50	76.63	-2.10	-2.67%	76.19	84.84	102002	82189	7.57%
2026-05-20	79.47	78.73	-2.43	-2.99%	77.50	80.85	56717	44797	4.21%
2026-05-19	80.03	81.16	-0.34	-0.42%	76.92	81.48	63793	50722	4.73%
2026-05-18	81.21	81.50	-0.30	-0.37%	78.98	82.87	84888	69033	6.30%
2026-05-15	85.88	81.80	-4.27	-4.96%	81.10	88.98	114879	96974	8.52%
2026-05-14	87.89	86.07	-0.73	-0.84%	80.06	88.00	133735	112022	9.92%
2026-05-13	82.00	86.80	3.89	4.69%	81.83	92.00	163502	142418	12.13%
2026-05-12	84.10	82.91	-2.83	-3.30%	78.00	84.99	144141	115976	10.70%
2026-05-11	82.32	85.74	5.69	7.11%	78.55	89.00	158764	134306	11.78%
2026-05-08	72.10	80.05	9.38	13.27%	71.94	83.39	167975	132220	12.46%
2026-05-07	59.00	70.67	11.78	20.00%	58.33	70.67	109820	72899	8.15%
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%