聚灿光电(300708)股票行情 聚灿光电股票行情 300708股票行情_爱股网
聚灿光电(300708)股票行情
聚灿光电(300708)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 |
|---|
| 2025-10-24 | 9.56 | 9.58 | 0.02 | 0.21% | 9.46 | 9.75 | 571381 | 54623.68 | 8.05% | 5.25 |
| 2025-10-23 | 9.68 | 9.56 | -0.27 | -2.75% | 9.41 | 9.70 | 725348 | 69197.94 | 10.22% | 56.00 |
| 2025-10-22 | 9.39 | 9.83 | 0.42 | 4.46% | 9.18 | 10.01 | 1312134 | 126961.14 | 18.48% | 25.00 |
| 2025-10-21 | 9.50 | 9.41 | -0.08 | -0.84% | 9.31 | 9.55 | 571333 | 53828.29 | 8.05% | 0.00 |
| 2025-10-20 | 9.68 | 9.49 | 0.10 | 1.06% | 9.31 | 9.75 | 836610 | 79277.86 | 11.78% | 40.45 |
| 2025-10-17 | 8.99 | 9.39 | 0.45 | 5.03% | 8.99 | 9.55 | 1375490 | 128823.05 | 19.37% | 0.00 |
| 2025-10-16 | 8.87 | 8.94 | 0.04 | 0.45% | 8.82 | 9.19 | 419160 | 37751.07 | 5.90% | 16.00 |
| 2025-10-15 | 8.87 | 8.90 | 0.03 | 0.34% | 8.72 | 8.93 | 299785 | 26441.98 | 4.22% | 0.00 |
| 2025-10-14 | 9.14 | 8.87 | -0.27 | -2.95% | 8.82 | 9.17 | 413726 | 37018.86 | 5.83% | 0.00 |
| 2025-10-13 | 8.65 | 9.14 | 0.04 | 0.44% | 8.62 | 9.15 | 346302 | 30878.16 | 4.88% | 0.00 |
| 2025-10-10 | 9.26 | 9.10 | -0.20 | -2.15% | 9.05 | 9.26 | 368628 | 33566.82 | 5.19% | 15.00 |
| 2025-10-09 | 9.05 | 9.30 | 0.31 | 3.45% | 9.05 | 9.36 | 662722 | 61349.77 | 9.33% | 32.00 |
| 2025-09-30 | 8.91 | 8.99 | 0.09 | 1.01% | 8.91 | 9.05 | 260503 | 23436.73 | 3.67% | 21.00 |
| 2025-09-29 | 8.87 | 8.90 | -0.01 | -0.11% | 8.75 | 8.95 | 273510 | 24220.26 | 3.85% | 0.00 |
| 2025-09-26 | 8.89 | 8.91 | -0.03 | -0.34% | 8.73 | 9.23 | 481479 | 43381.94 | 6.78% | 0.00 |
| 2025-09-25 | 9.02 | 8.94 | -0.08 | -0.89% | 8.91 | 9.04 | 224298 | 20136.04 | 3.16% | 0.00 |
| 2025-09-24 | 8.62 | 9.02 | 0.32 | 3.68% | 8.61 | 9.02 | 377783 | 33551.45 | 5.32% | 20.00 |
| 2025-09-23 | 8.87 | 8.70 | -0.19 | -2.14% | 8.50 | 8.88 | 317113 | 27364.15 | 4.47% | 0.00 |
| 2025-09-22 | 8.88 | 8.89 | 0.01 | 0.11% | 8.80 | 8.94 | 210436 | 18640.74 | 2.96% | 0.00 |
| 2025-09-19 | 9.00 | 8.88 | -0.12 | -1.33% | 8.86 | 9.13 | 263540 | 23624.15 | 3.71% | 0.00 |
| 2025-09-18 | 9.15 | 9.00 | -0.21 | -2.28% | 8.90 | 9.24 | 441260 | 40236.66 | 6.21% | 0.00 |
| 2025-09-17 | 8.94 | 9.21 | 0.25 | 2.79% | 8.89 | 9.28 | 548669 | 50407.78 | 7.73% | 25.00 |
| 2025-09-16 | 8.90 | 8.96 | 0.02 | 0.22% | 8.81 | 8.97 | 243248 | 21631.30 | 3.43% | 10.00 |
| 2025-09-15 | 8.97 | 8.94 | -0.03 | -0.33% | 8.85 | 9.09 | 279111 | 24972.00 | 3.93% | 0.00 |
| 2025-09-12 | 9.05 | 8.97 | -0.10 | -1.10% | 8.95 | 9.10 | 281205 | 25379.35 | 3.96% | 25.00 |
| 2025-09-11 | 8.90 | 9.07 | 0.09 | 1.00% | 8.78 | 9.08 | 332486 | 29765.44 | 4.68% | 38.00 |
| 2025-09-10 | 9.06 | 8.98 | 0.05 | 0.56% | 8.94 | 9.13 | 289848 | 26127.93 | 3.90% | 12.00 |
| 2025-09-09 | 9.16 | 8.93 | -0.23 | -2.51% | 8.88 | 9.16 | 348910 | 31298.98 | 4.70% | 0.00 |
| 2025-09-08 | 9.00 | 9.16 | 0.15 | 1.66% | 8.90 | 9.16 | 362405 | 32815.92 | 4.88% | 22.00 |
| 2025-09-05 | 8.75 | 9.01 | 0.31 | 3.56% | 8.66 | 9.02 | 330629 | 29325.76 | 4.45% | 0.00 |
| 2025-09-04 | 8.84 | 8.70 | -0.12 | -1.36% | 8.59 | 9.07 | 370262 | 32715.08 | 4.98% | 0.00 |
| 2025-09-03 | 9.09 | 8.82 | -0.27 | -2.97% | 8.79 | 9.15 | 408591 | 36586.32 | 5.50% | 22.00 |
| 2025-09-02 | 9.41 | 9.09 | -0.35 | -3.71% | 9.00 | 9.46 | 527627 | 48283.59 | 7.10% | 10.00 |
| 2025-09-01 | 9.24 | 9.44 | 0.28 | 3.06% | 9.18 | 9.44 | 545007 | 50923.96 | 7.34% | 170.00 |
| 2025-08-29 | 9.32 | 9.16 | -0.22 | -2.35% | 9.13 | 9.35 | 313418 | 28825.14 | 4.22% | 0.00 |
| 2025-08-28 | 9.06 | 9.38 | 0.32 | 3.53% | 9.00 | 9.38 | 550193 | 50712.08 | 7.41% | 0.00 |
| 2025-08-27 | 9.37 | 9.06 | -0.32 | -3.41% | 9.04 | 9.55 | 493587 | 45922.36 | 6.65% | 0.00 |
| 2025-08-26 | 9.25 | 9.38 | 0.10 | 1.08% | 9.17 | 9.50 | 464436 | 43589.76 | 6.25% | 0.00 |
| 2025-08-25 | 9.35 | 9.28 | -0.04 | -0.43% | 9.20 | 9.42 | 436006 | 40503.95 | 5.87% | 7.00 |
| 2025-08-22 | 9.39 | 9.32 | -0.08 | -0.85% | 9.25 | 9.41 | 411511 | 38317.59 | 5.54% | 0.00 |
| 2025-08-21 | 9.45 | 9.40 | -0.05 | -0.53% | 9.30 | 9.70 | 607319 | 57413.96 | 8.18% | 9.45 |
| 2025-08-20 | 9.10 | 9.45 | 0.38 | 4.19% | 8.98 | 9.50 | 820242 | 76532.05 | 11.05% | 0.00 |
| 2025-08-19 | 9.18 | 9.07 | -0.22 | -2.37% | 8.95 | 9.18 | 549446 | 49673.52 | 7.40% | 11.60 |
| 2025-08-18 | 9.09 | 9.29 | 0.24 | 2.65% | 9.06 | 9.32 | 506425 | 46786.17 | 6.82% | 0.00 |
| 2025-08-15 | 9.00 | 9.05 | 0.03 | 0.33% | 8.88 | 9.08 | 297408 | 26842.62 | 4.01% | 0.75 |
| 2025-08-14 | 13.25 | 12.88 | -0.29 | -2.20% | 12.87 | 13.27 | 236623 | 30868.01 | 4.53% | 0.00 |
| 2025-08-13 | 13.24 | 13.17 | -0.03 | -0.23% | 13.10 | 13.26 | 181972 | 23964.96 | 3.48% | 0.00 |
| 2025-08-12 | 13.35 | 13.20 | -0.13 | -0.98% | 13.13 | 13.36 | 240743 | 31804.47 | 4.61% | 0.00 |
| 2025-08-11 | 12.91 | 13.33 | 0.71 | 5.63% | 12.85 | 13.33 | 438525 | 57621.05 | 8.40% | 45.00 |
| 2025-08-08 | 12.72 | 12.62 | -0.13 | -1.02% | 12.61 | 12.80 | 127247 | 16120.47 | 2.44% | 0.00 |
| 2025-08-07 | 12.79 | 12.75 | -0.06 | -0.47% | 12.70 | 12.89 | 187975 | 24040.80 | 3.60% | 0.00 |
| 2025-08-06 | 12.61 | 12.81 | 0.17 | 1.34% | 12.53 | 12.83 | 155343 | 19711.03 | 2.97% | 20.00 |
| 2025-08-05 | 12.55 | 12.64 | 0.07 | 0.56% | 12.55 | 12.66 | 104795 | 13213.71 | 2.01% | 0.00 |
| 2025-08-04 | 12.60 | 12.57 | -0.10 | -0.79% | 12.46 | 12.61 | 140046 | 17536.88 | 2.68% | 0.00 |
| 2025-08-01 | 12.54 | 12.67 | 0.10 | 0.80% | 12.53 | 12.95 | 191044 | 24239.45 | 3.66% | 0.00 |
| 2025-07-31 | 12.68 | 12.57 | -0.16 | -1.26% | 12.53 | 12.81 | 160638 | 20369.02 | 3.08% | 0.00 |
| 2025-07-30 | 12.79 | 12.73 | -0.11 | -0.86% | 12.60 | 12.85 | 147573 | 18762.72 | 2.83% | 0.00 |
| 2025-07-29 | 12.90 | 12.84 | -0.10 | -0.77% | 12.73 | 12.95 | 177775 | 22795.46 | 3.40% | 3.00 |
| 2025-07-28 | 12.99 | 12.94 | 0.05 | 0.39% | 12.78 | 13.00 | 208402 | 26928.72 | 3.99% | 0.00 |
| 2025-07-25 | 12.61 | 12.89 | 0.34 | 2.71% | 12.52 | 12.92 | 310612 | 39645.07 | 5.95% | 0.00 |
| 2025-07-24 | 12.47 | 12.55 | 0.17 | 1.37% | 12.41 | 12.56 | 174423 | 21800.59 | 3.34% | 70.00 |
| 2025-07-23 | 12.52 | 12.38 | -0.06 | -0.48% | 12.33 | 12.64 | 233060 | 29057.24 | 4.46% | 38.00 |
| 2025-07-22 | 13.01 | 12.44 | -0.36 | -2.81% | 12.42 | 13.18 | 437538 | 55229.07 | 8.37% | 0.00 |
| 2025-07-21 | 12.88 | 12.80 | -0.10 | -0.78% | 12.66 | 12.88 | 218319 | 27850.20 | 4.18% | 0.00 |
| 2025-07-18 | 12.93 | 12.90 | -0.10 | -0.77% | 12.66 | 13.01 | 329810 | 42181.25 | 6.31% | 10.00 |
| 2025-07-17 | 13.01 | 13.00 | -0.09 | -0.69% | 12.83 | 13.03 | 290309 | 37502.84 | 5.56% | 2.00 |
| 2025-07-16 | 12.72 | 13.09 | 0.37 | 2.91% | 12.65 | 13.26 | 353806 | 45998.70 | 6.77% | 1.00 |
| 2025-07-15 | 12.51 | 12.72 | 0.13 | 1.03% | 12.51 | 13.06 | 305855 | 39092.26 | 5.85% | 0.00 |
| 2025-07-14 | 12.51 | 12.59 | 0.07 | 0.56% | 12.45 | 12.62 | 144048 | 18072.25 | 2.76% | 6.00 |
| 2025-07-11 | 12.34 | 12.52 | 0.21 | 1.71% | 12.26 | 12.56 | 209610 | 26158.45 | 4.01% | 0.00 |
| 2025-07-10 | 12.27 | 12.31 | 0.03 | 0.24% | 12.27 | 12.48 | 134458 | 16607.50 | 2.57% | 3.00 |
| 2025-07-09 | 12.26 | 12.28 | 0.03 | 0.24% | 12.22 | 12.43 | 187582 | 23117.33 | 3.59% | 0.00 |
| 2025-07-08 | 12.08 | 12.25 | 0.17 | 1.41% | 12.05 | 12.30 | 168494 | 20585.71 | 3.22% | 0.00 |
| 2025-07-07 | 12.04 | 12.08 | 0.00 | 0.00% | 11.97 | 12.13 | 91218 | 11000.90 | 1.75% | 0.00 |
| 2025-07-04 | 12.10 | 12.08 | -0.09 | -0.74% | 11.96 | 12.19 | 175013 | 21124.36 | 3.35% | 4.00 |
| 2025-07-03 | 12.00 | 12.17 | 0.24 | 2.01% | 11.91 | 12.25 | 234109 | 28418.71 | 4.48% | 0.00 |
| 2025-07-02 | 11.90 | 11.93 | -0.01 | -0.08% | 11.83 | 11.99 | 138101 | 16423.55 | 2.64% | 1.00 |
| 2025-07-01 | 11.94 | 11.94 | -0.06 | -0.50% | 11.86 | 12.03 | 131935 | 15757.97 | 2.52% | 0.00 |
| 2025-06-30 | 11.83 | 12.00 | 0.16 | 1.35% | 11.82 | 12.03 | 154991 | 18545.67 | 2.97% | 25.00 |
| 2025-06-27 | 11.87 | 11.84 | 0.02 | 0.17% | 11.81 | 11.98 | 178748 | 21242.75 | 3.42% | 0.00 |
深证大盘股票行情在线 K线走势图
聚灿光电(300708)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
