聚杰微纤

300819
🏛️ 中国 →
24.42
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 23.74 24.09 23.37 24.09 349.8K
09:35 24.09 24.46 24.06 24.18 668.1K
09:40 24.19 24.19 23.81 23.91 370.6K
09:45 23.91 24.00 23.86 23.86 193.4K
09:50 23.86 24.14 23.80 24.08 200.6K
09:55 24.05 24.12 24.00 24.01 103.8K
10:00 23.95 24.05 23.88 23.88 104.5K
10:05 23.90 23.96 23.88 23.96 80.9K
10:10 23.96 23.96 23.83 23.86 38.8K
10:15 23.86 24.00 23.83 23.98 50.0K
10:20 23.91 23.99 23.89 23.98 51.0K
10:25 23.98 24.02 23.96 24.00 39.3K
10:30 24.00 24.07 23.98 24.07 61.0K
10:35 24.07 24.08 23.98 24.01 32.9K
10:40 24.01 24.01 23.90 23.94 35.6K
10:45 23.94 24.00 23.94 23.98 21.6K
10:50 23.97 23.97 23.94 23.95 40.6K
10:55 23.95 24.08 23.95 24.05 150.7K
11:00 24.05 24.08 24.04 24.07 78.1K
11:05 24.07 24.17 24.06 24.13 75.5K
11:10 24.13 24.19 24.13 24.14 59.9K
11:15 24.15 24.16 24.14 24.16 37.4K
11:20 24.17 24.19 24.16 24.19 21.4K
11:25 24.18 24.19 24.17 24.18 27.5K
11:30 24.18 24.18 24.18 24.18 0.2K
13:00 24.18 24.20 24.07 24.08 87.9K
13:05 24.08 24.08 24.00 24.03 76.1K
13:10 24.02 24.02 23.96 23.99 21.5K
13:15 23.98 24.08 23.98 24.07 41.6K
13:20 24.03 24.09 24.03 24.09 28.2K
13:25 24.09 24.10 24.05 24.06 9.7K
13:30 24.07 24.12 24.05 24.10 26.9K
13:35 24.09 24.10 24.06 24.07 16.0K
13:40 24.07 24.11 24.07 24.11 10.6K
13:45 24.10 24.11 24.09 24.11 11.7K
13:50 24.10 24.13 24.10 24.11 62.4K
13:55 24.11 24.12 24.05 24.05 34.4K
14:00 24.05 24.12 24.05 24.11 42.1K
14:05 24.10 24.15 24.08 24.15 67.5K
14:10 24.15 24.15 24.12 24.13 9.0K
14:15 24.14 24.17 24.14 24.17 44.4K
14:20 24.18 24.19 24.16 24.18 68.1K
14:25 24.18 24.19 24.13 24.14 35.3K
14:30 24.14 24.14 24.12 24.13 21.4K
14:35 24.13 24.14 24.11 24.11 31.0K
14:40 24.10 24.16 24.09 24.14 86.8K
14:45 24.14 24.18 24.12 24.16 129.8K
14:50 24.16 24.18 24.15 24.18 103.6K
14:55 24.18 24.19 24.17 24.18 62.3K
15:40 24.19 24.19 24.19 24.19 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 24.15 25.35 23.82 24.42 6.5M
2025-09-25 24.10 24.65 23.78 24.08 3.5M
2025-09-24 23.74 24.46 23.34 24.19 4.0M
2025-09-23 24.00 24.65 23.15 23.77 4.9M
2025-09-22 23.89 24.21 23.80 24.21 2.4M
2025-09-19 24.56 24.79 23.79 23.89 5.4M
2025-09-18 26.91 26.97 24.42 24.77 8.1M
2025-09-17 25.48 26.65 25.11 26.19 7.1M
2025-09-16 24.93 26.24 24.93 25.49 5.8M
2025-09-15 24.30 25.00 24.20 24.79 2.7M
2025-09-12 25.19 25.23 24.39 24.39 3.9M
2025-09-11 25.00 25.27 24.60 25.24 3.2M
2025-09-10 25.95 25.95 24.96 25.03 5.2M
2025-09-09 26.00 27.17 25.55 25.98 7.3M
2025-09-08 25.20 26.45 25.12 26.20 5.5M
2025-09-05 24.50 25.25 24.29 25.22 4.0M
2025-09-04 25.20 25.72 23.80 24.24 4.1M
2025-09-03 25.99 26.29 25.13 25.20 2.6M
2025-09-02 26.00 26.33 25.20 25.78 4.7M
2025-09-01 26.00 26.50 25.55 25.92 5.3M
2025-08-29 25.53 26.58 25.13 26.39 6.9M
2025-08-28 25.22 25.98 25.17 25.80 4.1M
2025-08-27 26.82 26.95 25.37 25.38 5.4M
2025-08-26 27.31 27.31 26.51 26.83 5.4M
2025-08-25 26.50 27.86 26.40 27.31 8.4M
2025-08-22 26.16 27.48 26.08 26.52 6.2M
2025-08-21 27.00 27.00 26.00 26.13 5.9M
2025-08-20 27.76 27.80 26.94 27.15 7.3M
2025-08-19 26.80 27.91 26.16 27.91 10.6M
2025-08-18 27.09 27.30 26.53 26.80 6.4M
2025-08-15 26.85 27.25 26.58 27.05 5.6M
2025-08-14 27.03 27.77 26.67 26.84 7.3M
2025-08-13 26.95 27.27 26.50 26.83 3.8M
2025-08-12 27.50 27.73 26.59 26.92 5.0M
2025-08-11 27.00 28.13 26.88 27.58 5.1M
2025-08-08 27.86 27.86 27.17 27.22 5.4M
2025-08-07 28.19 28.32 27.33 27.91 8.4M
2025-08-06 27.30 28.95 27.00 28.39 12.9M
2025-08-05 26.97 27.97 26.71 27.28 10.9M
2025-08-04 25.00 26.39 24.95 26.33 6.6M
2025-08-01 25.35 25.79 25.04 25.15 4.8M
2025-07-31 25.42 26.88 25.13 25.50 9.8M
2025-07-30 25.96 26.08 25.12 25.53 5.1M
2025-07-29 26.40 26.43 25.60 26.17 5.5M
2025-07-28 26.29 26.57 26.08 26.41 4.8M
2025-07-25 26.37 26.62 26.00 26.29 5.5M
2025-07-24 26.70 27.28 26.20 26.33 7.4M
2025-07-23 26.45 27.10 26.26 26.70 10.2M
2025-07-22 28.49 30.30 27.22 27.25 16.1M
2025-07-21 28.91 30.60 28.19 29.17 16.6M
2025-07-18 28.78 30.33 27.99 29.03 18.1M
2025-07-17 29.60 30.66 28.18 29.45 24.6M
2025-07-16 23.50 28.18 23.31 28.18 12.6M
2025-07-15 23.39 23.88 23.13 23.48 3.9M
2025-07-14 24.44 24.56 23.30 23.50 7.6M
2025-07-11 24.86 25.48 24.30 24.56 4.4M
2025-07-10 25.36 25.48 24.30 24.81 5.3M
2025-07-09 25.23 26.56 25.18 25.36 8.6M
2025-07-08 25.39 25.88 24.30 25.64 11.9M
2025-07-07 22.01 23.94 21.75 23.94 8.7M
2025-07-04 23.03 23.03 22.00 22.10 4.0M
2025-07-03 22.60 23.05 22.39 23.01 3.2M
2025-07-02 23.02 23.12 22.30 22.60 3.0M
2025-07-01 23.60 23.94 22.95 23.07 3.9M
2025-06-30 23.32 24.00 22.85 23.58 7.5M
2025-06-27 22.40 23.50 22.00 23.31 8.6M
2025-06-26 22.54 23.95 22.31 22.46 10.0M
2025-06-25 21.98 22.55 21.55 22.17 5.7M
2025-06-24 20.92 22.10 20.77 21.74 6.6M
2025-06-23 20.45 20.65 19.77 20.64 2.7M
2025-06-20 20.70 20.94 20.30 20.30 2.9M
2025-06-19 21.25 21.64 20.72 20.80 3.2M
2025-06-18 21.00 21.16 20.70 21.06 2.2M
2025-06-17 21.52 21.82 20.97 21.12 2.6M
2025-06-16 21.37 21.76 21.24 21.60 1.9M
2025-06-13 21.88 21.88 21.04 21.36 3.9M
2025-06-12 21.90 22.35 21.71 21.98 2.9M
2025-06-11 21.99 22.18 21.82 21.91 2.7M
2025-06-10 22.82 22.87 21.35 21.84 5.6M
2025-06-09 22.50 23.21 22.47 22.81 3.2M
2025-06-06 22.88 22.88 22.18 22.56 3.5M
2025-06-05 22.82 23.04 22.32 22.81 4.2M
2025-06-04 22.69 23.03 22.52 22.82 3.1M
2025-06-03 22.60 23.22 22.50 22.59 3.0M
2025-05-30 23.11 23.35 22.61 22.70 3.2M
2025-05-29 23.70 24.15 23.08 23.27 5.1M
2025-05-28 23.95 24.38 23.44 23.72 3.6M
2025-05-27 24.47 24.58 23.86 23.95 3.7M
2025-05-26 24.43 24.90 24.17 24.77 4.4M
2025-05-23 25.31 25.84 24.60 24.68 5.8M
2025-05-22 25.64 26.38 25.10 25.23 6.0M
2025-05-21 27.39 27.39 25.47 26.00 11.2M
2025-05-20 28.10 28.18 26.50 27.66 11.2M
2025-05-19 30.01 30.01 26.87 27.50 16.4M
2025-05-16 25.64 31.00 25.63 29.07 19.6M
2025-05-15 25.78 27.45 25.01 25.89 8.1M
2025-05-14 26.04 26.85 25.43 25.65 6.7M
2025-05-13 27.18 27.27 26.00 26.17 8.4M
2025-05-12 26.70 27.27 25.60 26.70 12.1M
2025-05-09 27.00 29.40 25.71 25.97 16.0M
2025-05-08 27.21 27.88 26.88 26.99 7.8M
2025-05-07 27.04 28.10 26.90 27.93 13.4M
2025-05-06 26.20 27.14 25.30 26.70 13.7M
2025-04-30 24.42 26.30 23.90 25.52 11.9M
2025-04-29 22.35 24.69 22.35 24.09 10.8M
2025-04-28 24.00 24.10 22.22 22.56 7.5M
2025-04-25 23.50 25.50 23.45 23.97 8.8M
2025-04-24 23.95 24.39 23.12 23.44 7.2M
2025-04-23 23.40 25.30 23.19 24.43 11.6M
2025-04-22 23.19 23.77 22.46 23.07 9.7M
2025-04-21 22.31 23.07 21.75 22.74 5.4M
2025-04-18 22.90 23.08 22.00 22.30 3.8M
2025-04-17 23.47 23.79 22.74 22.85 5.8M
2025-04-16 24.85 24.85 22.90 23.47 7.0M
2025-04-15 24.77 25.79 24.22 24.68 6.8M
2025-04-14 24.50 25.76 24.45 24.59 7.2M
2025-04-11 23.46 24.93 23.05 24.15 6.7M
2025-04-10 24.19 24.77 23.40 23.51 8.4M
2025-04-09 21.62 23.44 20.00 23.36 9.2M
2025-04-08 22.22 23.68 21.20 22.00 8.6M
2025-04-07 24.01 24.87 21.05 21.05 7.1M
2025-04-03 26.67 27.21 25.87 26.31 5.8M
2025-04-02 27.42 27.65 26.44 26.63 7.2M
2025-04-01 27.90 29.65 26.95 27.28 12.3M
2025-03-31 25.32 26.97 23.43 26.43 11.3M
2025-03-28 28.79 29.40 27.13 27.28 11.6M
2025-03-27 31.00 31.79 28.60 28.61 15.3M
2025-03-26 28.00 33.47 28.00 32.15 17.9M
2025-03-25 27.50 30.45 27.10 28.73 13.3M
2025-03-24 27.86 29.71 26.50 27.85 11.0M
2025-03-21 29.02 30.20 27.80 28.50 12.8M
2025-03-20 30.50 31.45 29.71 30.56 16.4M
2025-03-19 27.66 32.70 27.66 32.00 21.5M
2025-03-18 29.17 30.60 26.94 27.72 17.9M
2025-03-17 24.40 28.85 23.45 28.85 17.5M
2025-03-14 25.70 25.70 23.62 24.04 12.9M
2025-03-13 25.80 26.88 24.55 25.95 16.3M
2025-03-12 26.60 29.00 24.75 27.03 23.7M
2025-03-11 22.03 26.92 22.03 26.92 18.5M
2025-03-10 21.32 23.79 20.90 22.43 16.2M
2025-03-07 20.38 22.80 20.01 21.32 20.9M
2025-03-06 17.50 19.38 16.66 19.38 7.8M
2025-03-05 15.60 16.25 15.31 16.15 4.2M
2025-03-04 14.75 15.90 14.67 15.55 4.6M
2025-03-03 14.98 15.30 14.50 14.82 3.0M
2025-02-28 15.58 15.95 14.91 14.93 4.0M
2025-02-27 15.11 15.66 14.82 15.44 5.4M
2025-02-26 14.82 15.46 14.80 15.06 3.9M
2025-02-25 14.56 15.36 14.46 14.81 6.3M
2025-02-24 14.48 14.97 14.18 14.70 7.7M
2025-02-21 13.43 14.34 13.09 14.08 5.3M
2025-02-20 13.12 13.46 12.99 13.38 1.5M
2025-02-19 12.72 13.17 12.72 13.07 1.6M
2025-02-18 13.20 13.20 12.76 12.83 1.7M
2025-02-17 13.10 13.25 12.91 13.20 1.7M
2025-02-14 12.98 13.09 12.82 12.94 1.2M
2025-02-13 13.22 13.22 12.93 12.96 1.1M
2025-02-12 13.19 13.29 13.05 13.20 1.2M
2025-02-11 13.30 13.34 13.06 13.22 1.2M
2025-02-10 13.23 13.27 13.00 13.25 1.3M
2025-02-07 13.02 13.25 12.90 13.11 1.5M
2025-02-06 12.74 13.02 12.68 13.02 1.6M
2025-02-05 12.93 13.00 12.70 12.78 1.2M
2025-01-27 12.83 13.11 12.78 12.81 1.2M
2025-01-24 12.69 12.86 12.51 12.82 1.3M
2025-01-23 12.93 13.07 12.70 12.72 1.2M
2025-01-22 12.83 13.01 12.56 12.69 1.2M
2025-01-21 13.15 13.22 12.62 12.84 1.3M
2025-01-20 12.67 13.17 12.67 13.03 2.3M
2025-01-17 12.67 12.67 12.40 12.59 1.0M
2025-01-16 12.54 12.74 12.50 12.63 1.7M
2025-01-15 12.52 12.60 12.34 12.49 1.5M
2025-01-14 11.85 12.45 11.85 12.43 1.5M
2025-01-13 11.60 11.90 11.30 11.82 1.5M
2025-01-10 12.29 12.33 11.73 11.73 1.6M
2025-01-09 12.28 12.43 12.14 12.27 1.5M
2025-01-08 12.40 12.43 11.92 12.29 1.5M
2025-01-07 12.10 12.39 11.95 12.35 1.5M
2025-01-06 12.30 12.40 11.51 12.10 2.1M
2025-01-03 12.91 13.06 12.20 12.30 2.2M
2025-01-02 13.17 13.39 12.75 12.90 2.2M