聚飞光电

300303
🏛️ 中国 →
7.22
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 6.10 6.12 6.03 6.04 18.1M
2021-12-30 6.05 6.15 6.05 6.07 21.7M
2021-12-29 6.05 6.15 5.97 6.09 23.1M
2021-12-28 6.00 6.07 5.96 6.06 17.5M
2021-12-27 6.03 6.08 5.93 5.96 26.5M
2021-12-24 6.23 6.26 6.07 6.08 35.2M
2021-12-23 6.20 6.32 6.13 6.24 32.3M
2021-12-22 6.12 6.23 6.11 6.20 25.9M
2021-12-21 6.06 6.13 6.05 6.12 16.7M
2021-12-20 6.16 6.20 6.05 6.06 24.6M
2021-12-17 6.36 6.36 6.17 6.18 37.0M
2021-12-16 6.32 6.45 6.29 6.36 39.4M
2021-12-15 6.39 6.42 6.28 6.36 45.8M
2021-12-14 6.26 6.42 6.19 6.38 42.7M
2021-12-13 6.20 6.25 6.15 6.25 25.8M
2021-12-10 6.26 6.35 6.18 6.19 40.6M
2021-12-09 6.03 6.53 6.03 6.29 75.5M
2021-12-08 6.07 6.12 6.03 6.07 23.7M
2021-12-07 6.25 6.29 5.97 6.05 43.0M
2021-12-06 6.39 6.48 6.23 6.24 45.5M
2021-12-03 6.20 6.35 6.19 6.30 34.3M
2021-12-02 6.41 6.45 6.19 6.20 50.3M
2021-12-01 6.28 6.52 6.26 6.45 48.0M
2021-11-30 6.31 6.42 6.25 6.34 44.9M
2021-11-29 6.25 6.38 6.20 6.30 34.8M
2021-11-26 6.42 6.46 6.28 6.36 49.3M
2021-11-25 6.53 6.71 6.43 6.45 68.8M
2021-11-24 6.66 6.68 6.52 6.54 59.9M
2021-11-23 6.66 6.78 6.59 6.62 101.7M
2021-11-22 6.32 6.73 6.31 6.68 115.2M
2021-11-19 6.21 6.34 6.18 6.29 35.0M
2021-11-18 6.39 6.42 6.17 6.17 52.6M
2021-11-17 6.28 6.51 6.26 6.39 53.4M
2021-11-16 6.54 6.56 6.25 6.30 61.5M
2021-11-15 6.40 6.53 6.33 6.53 64.6M
2021-11-12 6.29 6.54 6.27 6.44 78.0M
2021-11-11 6.34 6.40 6.27 6.33 72.3M
2021-11-10 5.95 6.65 5.93 6.40 126.2M
2021-11-09 5.89 6.03 5.84 5.99 36.0M
2021-11-08 6.14 6.14 5.85 5.90 38.0M
2021-11-05 6.05 6.10 5.93 6.04 51.0M
2021-11-04 5.84 6.05 5.82 6.00 44.1M
2021-11-03 5.83 5.97 5.73 5.82 29.1M
2021-11-02 5.82 6.05 5.76 5.87 43.6M
2021-11-01 5.79 5.93 5.79 5.83 27.2M
2021-10-29 5.61 5.92 5.56 5.84 39.1M
2021-10-28 5.71 5.84 5.55 5.56 35.5M
2021-10-27 6.15 6.16 5.83 5.85 36.3M
2021-10-26 6.00 6.14 5.91 6.12 45.6M
2021-10-25 5.84 6.02 5.72 6.02 28.6M
2021-10-22 5.85 5.97 5.85 5.88 25.8M
2021-10-21 5.96 5.99 5.82 5.85 34.7M
2021-10-20 6.00 6.09 5.93 5.99 29.6M
2021-10-19 6.20 6.26 6.00 6.00 47.2M
2021-10-18 6.20 6.28 6.12 6.24 34.6M
2021-10-15 6.32 6.40 6.17 6.23 45.3M
2021-10-14 6.37 6.41 6.30 6.36 39.8M
2021-10-13 6.24 6.45 6.12 6.41 76.2M
2021-10-12 6.20 6.29 6.03 6.18 48.3M
2021-10-11 6.21 6.47 6.13 6.29 70.6M
2021-10-08 5.99 6.66 5.87 6.21 93.9M
2021-09-30 5.59 5.75 5.59 5.75 21.3M
2021-09-29 5.81 5.86 5.56 5.56 36.1M
2021-09-28 5.98 6.00 5.80 5.88 42.0M
2021-09-27 6.20 6.41 6.08 6.12 68.5M
2021-09-24 5.99 6.21 5.81 6.08 66.8M
2021-09-23 5.85 5.98 5.83 5.90 34.6M
2021-09-22 5.80 5.91 5.76 5.86 23.8M
2021-09-17 5.89 5.96 5.74 5.85 40.2M
2021-09-16 6.15 6.22 5.87 5.91 60.4M
2021-09-15 6.32 6.32 6.15 6.18 47.7M
2021-09-14 6.28 6.43 6.22 6.32 63.8M
2021-09-13 6.19 6.29 6.12 6.28 49.3M
2021-09-10 6.11 6.33 6.09 6.23 61.3M
2021-09-09 6.37 6.38 6.10 6.14 70.6M
2021-09-08 6.26 6.43 6.22 6.42 76.1M
2021-09-07 6.22 6.35 6.20 6.25 47.0M
2021-09-06 6.19 6.30 6.06 6.27 56.6M
2021-09-03 6.11 6.32 5.96 6.25 91.0M
2021-09-02 6.05 6.22 6.01 6.16 38.9M
2021-09-01 6.38 6.39 6.03 6.09 70.9M
2021-08-31 6.42 6.45 6.23 6.42 51.9M
2021-08-30 6.52 6.65 6.38 6.40 62.1M
2021-08-27 6.54 6.61 6.41 6.58 51.6M
2021-08-26 6.76 6.85 6.50 6.53 64.9M
2021-08-25 6.84 6.92 6.65 6.67 66.5M
2021-08-24 6.80 7.10 6.78 6.87 86.3M
2021-08-23 6.53 6.92 6.53 6.84 99.0M
2021-08-20 6.43 6.96 6.41 6.80 106.2M
2021-08-19 6.43 6.70 6.35 6.52 72.3M
2021-08-18 6.86 7.05 6.42 6.52 100.4M
2021-08-17 7.19 7.23 6.80 6.83 102.5M
2021-08-16 6.98 7.31 6.75 7.27 133.6M
2021-08-13 7.10 7.29 6.92 7.06 108.4M
2021-08-12 7.10 7.33 6.96 7.13 119.2M
2021-08-11 6.88 7.19 6.83 7.17 146.6M
2021-08-10 6.96 7.04 6.66 6.88 119.6M
2021-08-09 7.33 7.33 6.83 6.87 145.0M
2021-08-06 7.12 7.45 7.05 7.40 141.6M
2021-08-05 7.36 7.84 7.13 7.24 172.8M
2021-08-04 7.10 7.42 7.10 7.32 157.6M
2021-08-03 7.59 7.59 6.97 7.10 206.6M
2021-08-02 7.41 7.85 7.37 7.69 191.2M
2021-07-30 7.77 7.86 7.26 7.59 263.6M
2021-07-29 8.04 8.28 7.63 8.06 313.2M
2021-07-28 7.80 8.20 7.30 7.89 230.8M
2021-07-27 8.40 8.99 7.91 8.15 306.3M
2021-07-26 8.15 9.30 8.11 8.71 382.4M
2021-07-23 8.01 8.36 7.88 8.23 314.3M
2021-07-22 8.10 8.48 7.56 8.15 376.6M
2021-07-21 6.79 7.42 6.61 7.42 288.1M
2021-07-20 5.10 6.18 5.09 6.18 202.3M
2021-07-19 5.09 5.23 5.04 5.15 24.4M
2021-07-16 5.11 5.26 5.10 5.13 26.6M
2021-07-15 5.36 5.42 5.16 5.19 41.3M
2021-07-14 5.10 5.43 5.00 5.29 67.3M
2021-07-13 5.21 5.21 5.10 5.13 23.7M
2021-07-12 5.16 5.22 5.11 5.22 30.8M
2021-07-09 5.10 5.16 5.05 5.15 21.0M
2021-07-08 5.04 5.15 5.01 5.15 30.2M
2021-07-07 5.02 5.05 4.97 5.03 15.9M
2021-07-06 5.04 5.12 4.99 5.07 18.8M
2021-07-05 4.92 5.05 4.92 5.04 16.3M
2021-07-02 4.92 5.00 4.90 4.92 13.3M
2021-07-01 5.08 5.13 4.95 4.96 19.3M
2021-06-30 5.03 5.15 5.02 5.09 18.5M
2021-06-29 5.24 5.24 5.08 5.08 19.5M
2021-06-28 5.34 5.34 5.20 5.25 21.3M
2021-06-25 5.29 5.44 5.26 5.32 27.8M
2021-06-24 5.35 5.43 5.28 5.28 24.7M
2021-06-23 5.26 5.43 5.25 5.38 39.8M
2021-06-22 5.33 5.35 5.22 5.25 26.4M
2021-06-21 5.30 5.36 5.25 5.31 33.7M
2021-06-18 5.39 5.41 5.29 5.37 44.3M
2021-06-17 5.31 5.53 5.25 5.47 64.0M
2021-06-16 5.20 5.57 5.16 5.36 77.2M
2021-06-15 5.06 5.36 5.04 5.19 56.7M
2021-06-11 5.10 5.10 4.96 4.96 23.0M
2021-06-10 4.98 5.11 4.94 5.09 30.9M
2021-06-09 5.01 5.03 4.95 4.99 11.7M
2021-06-08 5.01 5.04 4.94 4.98 17.6M
2021-06-07 4.99 5.08 4.97 5.01 29.7M
2021-06-04 4.88 4.99 4.83 4.95 25.4M
2021-06-03 4.86 4.92 4.83 4.87 12.9M
2021-06-02 4.90 4.90 4.83 4.84 10.1M
2021-06-01 4.85 4.91 4.80 4.90 14.0M
2021-05-31 4.85 4.88 4.82 4.85 10.1M
2021-05-28 4.92 4.92 4.81 4.85 14.0M
2021-05-27 4.81 4.95 4.80 4.90 21.5M
2021-05-26 4.80 4.84 4.78 4.81 8.5M
2021-05-25 4.77 4.80 4.75 4.80 8.5M
2021-05-24 4.75 4.79 4.71 4.77 8.1M
2021-05-21 4.79 4.81 4.74 4.75 9.4M
2021-05-20 4.80 4.83 4.76 4.78 6.6M
2021-05-19 4.85 4.86 4.80 4.81 8.7M
2021-05-18 4.86 4.90 4.84 4.87 10.6M
2021-05-17 4.84 4.99 4.82 4.91 19.6M
2021-05-14 4.84 4.85 4.80 4.85 11.5M
2021-05-13 4.84 4.87 4.81 4.82 7.0M
2021-05-12 4.82 4.89 4.79 4.87 9.4M
2021-05-11 4.89 4.91 4.81 4.86 7.8M
2021-05-10 4.71 4.90 4.64 4.88 19.3M
2021-05-07 4.77 4.82 4.70 4.71 9.1M
2021-05-06 4.80 4.82 4.78 4.78 5.5M
2021-04-30 4.83 4.86 4.77 4.78 6.5M
2021-04-29 4.82 4.86 4.80 4.82 6.8M
2021-04-28 4.80 4.82 4.76 4.79 8.4M
2021-04-27 4.90 4.93 4.78 4.83 13.2M
2021-04-26 4.93 5.03 4.92 4.94 14.2M
2021-04-23 4.95 5.02 4.90 4.92 10.8M
2021-04-22 4.89 5.04 4.88 4.97 17.4M
2021-04-21 4.99 4.99 4.85 4.87 15.0M
2021-04-20 5.05 5.06 4.98 4.99 10.4M
2021-04-19 4.91 5.05 4.91 5.04 15.6M
2021-04-16 4.84 4.92 4.83 4.91 5.7M
2021-04-15 4.88 4.89 4.82 4.84 5.0M
2021-04-14 4.79 4.89 4.77 4.88 6.8M
2021-04-13 4.78 4.81 4.76 4.78 4.9M
2021-04-12 4.90 4.90 4.77 4.78 9.1M
2021-04-09 4.93 4.95 4.88 4.90 5.8M
2021-04-08 4.99 4.99 4.92 4.92 8.7M
2021-04-07 5.02 5.02 4.97 5.00 6.9M
2021-04-06 5.01 5.06 4.95 5.02 9.2M
2021-04-02 4.95 5.04 4.95 5.00 14.4M
2021-04-01 4.87 4.95 4.83 4.90 6.9M
2021-03-31 4.88 4.89 4.80 4.87 7.2M
2021-03-30 4.96 4.97 4.85 4.87 10.8M
2021-03-29 4.98 5.10 4.95 4.95 9.9M
2021-03-26 4.93 4.98 4.90 4.96 7.6M
2021-03-25 4.92 4.97 4.90 4.91 6.7M
2021-03-24 5.01 5.05 4.94 4.95 10.8M
2021-03-23 5.11 5.16 5.01 5.04 10.8M
2021-03-22 5.05 5.12 5.02 5.11 10.4M
2021-03-19 5.04 5.10 5.01 5.03 9.6M
2021-03-18 5.17 5.18 5.06 5.07 13.6M
2021-03-17 5.12 5.25 5.07 5.18 15.2M
2021-03-16 5.12 5.16 5.06 5.12 9.7M
2021-03-15 5.11 5.20 5.05 5.09 11.6M
2021-03-12 5.26 5.28 5.12 5.15 17.3M
2021-03-11 5.14 5.35 5.04 5.26 28.1M
2021-03-10 5.12 5.17 4.93 5.13 21.7M
2021-03-09 5.27 5.36 5.05 5.07 23.3M
2021-03-08 5.37 5.55 5.25 5.26 35.1M
2021-03-05 5.18 5.38 5.16 5.34 31.1M
2021-03-04 5.22 5.29 5.17 5.18 13.2M
2021-03-03 5.22 5.33 5.15 5.27 14.2M
2021-03-02 5.28 5.29 5.18 5.22 12.5M
2021-03-01 5.13 5.31 5.13 5.28 15.5M
2021-02-26 5.09 5.23 5.04 5.14 12.4M
2021-02-25 5.29 5.29 5.12 5.17 18.0M
2021-02-24 5.08 5.42 5.08 5.29 29.8M
2021-02-23 5.20 5.23 5.06 5.08 14.8M
2021-02-22 5.19 5.35 5.18 5.21 20.8M
2021-02-19 5.07 5.22 5.07 5.20 14.6M
2021-02-18 5.00 5.16 4.96 5.13 15.9M
2021-02-10 4.90 5.00 4.89 4.92 8.6M
2021-02-09 4.77 4.94 4.76 4.93 9.5M
2021-02-08 4.80 4.86 4.69 4.80 6.3M
2021-02-05 4.76 4.90 4.75 4.75 9.3M
2021-02-04 4.87 4.99 4.66 4.81 14.8M
2021-02-03 5.10 5.10 4.90 4.90 13.1M
2021-02-02 5.07 5.11 4.98 5.07 8.8M
2021-02-01 5.05 5.13 5.00 5.07 11.9M
2021-01-29 5.16 5.20 4.99 5.04 14.0M
2021-01-28 5.17 5.28 5.12 5.14 13.5M
2021-01-27 5.30 5.36 5.19 5.22 18.1M
2021-01-26 5.39 5.62 5.30 5.31 21.3M
2021-01-25 5.27 5.72 5.23 5.46 41.1M
2021-01-22 5.50 5.52 5.25 5.27 23.7M
2021-01-21 5.41 5.58 5.39 5.48 21.5M
2021-01-20 5.54 5.60 5.41 5.45 19.6M
2021-01-19 5.71 5.75 5.55 5.56 23.4M
2021-01-18 5.54 5.73 5.49 5.72 25.8M
2021-01-15 5.79 5.79 5.55 5.59 30.5M
2021-01-14 5.60 5.99 5.58 5.79 55.0M
2021-01-13 5.50 5.83 5.39 5.66 53.2M
2021-01-12 5.53 5.70 5.48 5.59 39.4M
2021-01-11 5.17 6.07 5.17 5.65 80.8M
2021-01-08 5.00 5.18 4.86 5.17 26.0M
2021-01-07 5.17 5.17 4.86 4.99 33.9M
2021-01-06 5.40 5.44 5.20 5.22 18.4M
2021-01-05 5.33 5.39 5.24 5.39 20.7M
2021-01-04 5.31 5.42 5.24 5.35 17.6M