聚光科技(300203)股票行情
聚光科技(300203)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 15.68 | 15.66 | -0.14 | -0.89% | 15.55 | 15.98 | 60194 | 9497.57 | 1.34% | 0.00 |
| 2025-12-12 | 15.66 | 15.80 | 0.14 | 0.89% | 15.51 | 15.85 | 75595 | 11892.47 | 1.69% | 0.00 |
| 2025-12-11 | 15.50 | 15.66 | 0.16 | 1.03% | 15.36 | 15.96 | 89233 | 14005.42 | 1.99% | 1.00 |
| 2025-12-10 | 15.72 | 15.50 | -0.38 | -2.39% | 15.37 | 15.87 | 95014 | 14745.33 | 2.12% | 0.00 |
| 2025-12-09 | 15.50 | 15.88 | 0.50 | 3.25% | 15.35 | 16.37 | 185089 | 29445.19 | 4.13% | 0.00 |
| 2025-12-08 | 15.48 | 15.38 | 0.08 | 0.52% | 15.31 | 15.53 | 57358 | 8846.61 | 1.28% | 0.00 |
| 2025-12-05 | 14.90 | 15.30 | 0.36 | 2.41% | 14.78 | 15.30 | 47137 | 7133.85 | 1.05% | 0.00 |
| 2025-12-04 | 15.25 | 14.94 | -0.25 | -1.65% | 14.82 | 15.25 | 46129 | 6907.78 | 1.03% | 0.00 |
| 2025-12-03 | 15.51 | 15.19 | -0.25 | -1.62% | 15.12 | 15.51 | 47412 | 7232.67 | 1.06% | 0.00 |
| 2025-12-02 | 15.43 | 15.44 | 0.05 | 0.32% | 15.36 | 15.72 | 53228 | 8259.77 | 1.19% | 0.00 |
| 2025-12-01 | 15.46 | 15.39 | 0.03 | 0.20% | 15.27 | 15.60 | 41167 | 6359.15 | 0.92% | 1.00 |
| 2025-11-28 | 15.59 | 15.36 | -0.17 | -1.09% | 15.17 | 15.60 | 47532 | 7285.79 | 1.06% | 0.00 |
| 2025-11-27 | 15.42 | 15.53 | 0.11 | 0.71% | 15.30 | 15.64 | 53538 | 8317.61 | 1.19% | 0.00 |
| 2025-11-26 | 15.41 | 15.42 | 0.09 | 0.59% | 15.24 | 15.63 | 53690 | 8298.13 | 1.20% | 0.00 |
| 2025-11-25 | 15.26 | 15.33 | 0.11 | 0.72% | 15.14 | 15.67 | 57110 | 8827.85 | 1.27% | 0.00 |
| 2025-11-24 | 14.70 | 15.22 | 0.52 | 3.54% | 14.70 | 15.36 | 85150 | 12886.14 | 1.90% | 0.00 |
| 2025-11-21 | 14.98 | 14.70 | -0.45 | -2.97% | 14.67 | 15.25 | 91533 | 13576.90 | 2.04% | 0.00 |
| 2025-11-20 | 15.34 | 15.15 | -0.15 | -0.98% | 15.03 | 15.43 | 66063 | 10023.59 | 1.47% | 0.00 |
| 2025-11-19 | 15.49 | 15.30 | -0.22 | -1.42% | 15.26 | 15.55 | 54746 | 8419.26 | 1.22% | 0.00 |
| 2025-11-18 | 15.74 | 15.52 | -0.22 | -1.40% | 15.40 | 15.75 | 69616 | 10797.29 | 1.55% | 0.00 |
| 2025-11-17 | 15.77 | 15.74 | 0.01 | 0.06% | 15.65 | 15.87 | 37119 | 5845.08 | 0.83% | 0.00 |
| 2025-11-14 | 15.66 | 15.73 | -0.06 | -0.38% | 15.60 | 15.93 | 43423 | 6863.23 | 0.97% | 0.00 |
| 2025-11-13 | 15.80 | 15.79 | -0.09 | -0.57% | 15.60 | 15.91 | 60431 | 9511.05 | 1.35% | 0.00 |
| 2025-11-12 | 16.14 | 15.88 | -0.33 | -2.04% | 15.62 | 16.19 | 103288 | 16384.57 | 2.30% | 0.00 |
| 2025-11-11 | 16.36 | 16.21 | -0.20 | -1.22% | 16.15 | 16.42 | 54542 | 8873.37 | 1.22% | 0.00 |
| 2025-11-10 | 16.44 | 16.41 | -0.02 | -0.12% | 16.06 | 16.56 | 80863 | 13122.59 | 1.80% | 0.00 |
| 2025-11-07 | 16.43 | 16.43 | -0.10 | -0.60% | 16.42 | 16.60 | 46973 | 7749.46 | 1.05% | 0.00 |
| 2025-11-06 | 16.39 | 16.53 | 0.13 | 0.79% | 16.31 | 16.68 | 60804 | 10034.85 | 1.36% | 0.00 |
| 2025-11-05 | 16.22 | 16.40 | -0.08 | -0.49% | 16.22 | 16.48 | 42142 | 6907.58 | 0.94% | 0.00 |
| 2025-11-04 | 16.58 | 16.48 | 0.00 | 0.00% | 16.29 | 16.83 | 75844 | 12558.01 | 1.69% | 0.00 |
| 2025-11-03 | 16.51 | 16.48 | -0.12 | -0.72% | 16.32 | 16.60 | 67212 | 11042.29 | 1.50% | 0.00 |
| 2025-10-31 | 16.38 | 16.60 | 0.25 | 1.53% | 15.99 | 16.63 | 109462 | 17909.61 | 2.44% | 0.00 |
| 2025-10-30 | 17.20 | 16.35 | -1.39 | -7.84% | 16.33 | 17.22 | 266712 | 44424.82 | 5.95% | 0.00 |
| 2025-10-29 | 17.70 | 17.74 | -0.06 | -0.34% | 17.61 | 18.00 | 77881 | 13852.17 | 1.74% | 0.00 |
| 2025-10-28 | 17.93 | 17.80 | -0.10 | -0.56% | 17.69 | 18.20 | 75131 | 13486.15 | 1.68% | 0.00 |
| 2025-10-27 | 17.85 | 17.90 | 0.21 | 1.19% | 17.64 | 18.02 | 87872 | 15694.13 | 1.96% | 0.00 |
| 2025-10-24 | 17.54 | 17.69 | 0.20 | 1.14% | 17.45 | 17.84 | 55898 | 9889.58 | 1.25% | 0.00 |
| 2025-10-23 | 17.55 | 17.49 | -0.04 | -0.23% | 17.18 | 17.58 | 69598 | 12096.65 | 1.55% | 0.00 |
| 2025-10-22 | 17.75 | 17.53 | -0.35 | -1.96% | 17.49 | 17.80 | 61091 | 10759.05 | 1.36% | 0.00 |
| 2025-10-21 | 17.51 | 17.88 | 0.31 | 1.76% | 17.42 | 18.15 | 96611 | 17116.66 | 2.15% | 0.00 |
| 2025-10-20 | 17.80 | 17.57 | 0.13 | 0.75% | 17.45 | 17.95 | 63955 | 11269.12 | 1.43% | 0.00 |
| 2025-10-17 | 17.70 | 17.44 | -0.30 | -1.69% | 17.43 | 17.84 | 80421 | 14149.09 | 1.79% | 0.00 |
| 2025-10-16 | 18.08 | 17.74 | -0.40 | -2.21% | 17.62 | 18.10 | 96342 | 17164.64 | 2.15% | 0.00 |
| 2025-10-15 | 18.36 | 18.14 | -0.04 | -0.22% | 17.56 | 18.42 | 111243 | 20070.80 | 2.48% | 0.00 |
| 2025-10-14 | 18.70 | 18.18 | -0.62 | -3.30% | 18.05 | 18.91 | 185972 | 34313.16 | 4.15% | 0.00 |
| 2025-10-13 | 17.60 | 18.80 | 0.81 | 4.50% | 17.60 | 19.43 | 356524 | 67382.43 | 7.95% | 0.00 |
| 2025-10-10 | 17.80 | 17.99 | 0.19 | 1.07% | 17.66 | 18.26 | 101360 | 18220.86 | 2.26% | 0.00 |
| 2025-10-09 | 17.70 | 17.80 | 0.36 | 2.06% | 17.48 | 17.99 | 127389 | 22541.03 | 2.84% | 0.00 |
| 2025-09-30 | 17.79 | 17.44 | -0.29 | -1.64% | 17.42 | 17.85 | 103167 | 18107.43 | 2.30% | 0.00 |
| 2025-09-29 | 17.95 | 17.73 | -0.15 | -0.84% | 17.16 | 17.98 | 109270 | 19202.73 | 2.44% | 0.00 |
| 2025-09-26 | 17.92 | 17.88 | -0.18 | -1.00% | 17.67 | 18.36 | 112664 | 20247.60 | 2.51% | 0.00 |
| 2025-09-25 | 18.20 | 18.06 | -0.18 | -0.99% | 17.90 | 18.24 | 94566 | 17062.24 | 2.11% | 0.00 |
| 2025-09-24 | 18.16 | 18.24 | -0.01 | -0.05% | 17.90 | 18.24 | 92819 | 16776.86 | 2.07% | 0.00 |
| 2025-09-23 | 18.77 | 18.25 | -0.80 | -4.20% | 17.85 | 18.87 | 188035 | 34194.80 | 4.19% | 0.00 |
| 2025-09-22 | 19.48 | 19.05 | -0.55 | -2.81% | 18.62 | 19.50 | 173138 | 32775.92 | 3.86% | 0.00 |
| 2025-09-19 | 19.18 | 19.60 | 0.66 | 3.48% | 18.87 | 20.17 | 294705 | 57982.00 | 6.57% | 47.00 |
| 2025-09-18 | 19.00 | 18.94 | 0.01 | 0.05% | 18.68 | 19.68 | 172411 | 32925.78 | 3.85% | 5.00 |
| 2025-09-17 | 18.88 | 18.93 | 0.25 | 1.34% | 18.69 | 19.26 | 118617 | 22606.34 | 2.65% | 20.00 |
| 2025-09-16 | 18.55 | 18.68 | 0.00 | 0.00% | 18.34 | 18.75 | 87061 | 16159.57 | 1.94% | 0.00 |
| 2025-09-15 | 18.40 | 18.68 | 0.48 | 2.64% | 18.40 | 18.99 | 139663 | 26036.08 | 3.11% | 3.00 |
| 2025-09-12 | 18.55 | 18.20 | -0.18 | -0.98% | 18.10 | 18.56 | 95708 | 17506.24 | 2.13% | 0.00 |
| 2025-09-11 | 18.14 | 18.38 | 0.17 | 0.93% | 17.84 | 18.51 | 106895 | 19460.28 | 2.38% | 0.00 |
| 2025-09-10 | 18.34 | 18.21 | -0.11 | -0.60% | 18.14 | 18.47 | 80307 | 14656.88 | 1.79% | 0.00 |
| 2025-09-09 | 18.90 | 18.32 | -0.65 | -3.43% | 18.20 | 19.00 | 114127 | 21128.95 | 2.55% | 0.00 |
| 2025-09-08 | 19.20 | 18.97 | -0.15 | -0.78% | 18.80 | 19.30 | 84776 | 16077.10 | 1.89% | 0.00 |
| 2025-09-05 | 18.67 | 19.12 | 0.43 | 2.30% | 18.50 | 19.36 | 101383 | 19233.92 | 2.26% | 17.00 |
| 2025-09-04 | 19.09 | 18.69 | -0.49 | -2.55% | 18.31 | 19.39 | 161732 | 30519.78 | 3.61% | 15.00 |
| 2025-09-03 | 20.71 | 19.18 | -1.79 | -8.54% | 18.94 | 20.89 | 299732 | 58759.83 | 6.68% | 0.00 |
| 2025-09-02 | 21.22 | 20.97 | -0.28 | -1.32% | 20.25 | 21.50 | 163682 | 33968.21 | 3.65% | 0.00 |
| 2025-09-01 | 21.11 | 21.25 | 0.47 | 2.26% | 21.00 | 21.66 | 165252 | 35182.46 | 3.69% | 0.00 |
| 2025-08-29 | 21.14 | 20.78 | -0.38 | -1.80% | 20.63 | 21.20 | 111416 | 23181.48 | 2.48% | 0.00 |
| 2025-08-28 | 20.59 | 21.16 | 0.74 | 3.62% | 20.50 | 21.18 | 160381 | 33562.35 | 3.58% | 0.00 |
| 2025-08-27 | 21.34 | 20.42 | -0.96 | -4.49% | 20.40 | 21.55 | 192325 | 40499.07 | 4.29% | 0.00 |
| 2025-08-26 | 21.69 | 21.38 | -0.30 | -1.38% | 20.84 | 21.80 | 191359 | 40792.41 | 4.27% | 0.00 |
| 2025-08-25 | 21.35 | 21.68 | 0.67 | 3.19% | 21.03 | 21.78 | 224477 | 48209.24 | 5.01% | 0.00 |
| 2025-08-22 | 20.87 | 21.01 | -0.01 | -0.05% | 20.77 | 21.27 | 145363 | 30522.84 | 3.24% | 0.00 |
| 2025-08-21 | 21.60 | 21.02 | -0.22 | -1.04% | 20.98 | 22.59 | 318944 | 69261.57 | 7.11% | 0.00 |
| 2025-08-20 | 21.00 | 21.24 | 0.33 | 1.58% | 20.70 | 21.24 | 142598 | 29858.05 | 3.18% | 104.00 |
| 2025-08-19 | 20.63 | 20.91 | 0.28 | 1.36% | 20.22 | 21.36 | 236515 | 49406.66 | 5.28% | 0.00 |
| 2025-08-18 | 19.99 | 20.63 | 0.69 | 3.46% | 19.96 | 21.07 | 241701 | 49552.58 | 5.39% | 0.00 |
深证大盘股票行情在线 K线走势图
聚光科技(300203)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
