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
2024-12-31 7.21 7.24 6.82 6.82 65.0M
2024-12-30 7.19 7.31 7.05 7.24 59.7M
2024-12-27 7.31 7.50 7.21 7.22 95.0M
2024-12-26 7.08 7.38 7.05 7.33 86.1M
2024-12-25 7.21 7.26 7.03 7.15 63.3M
2024-12-24 6.96 7.30 6.92 7.29 87.2M
2024-12-23 7.24 7.26 6.87 6.92 58.4M
2024-12-20 6.93 7.28 6.87 7.18 79.4M
2024-12-19 6.73 6.98 6.68 6.95 47.7M
2024-12-18 6.74 6.90 6.60 6.80 34.5M
2024-12-17 6.92 6.94 6.71 6.73 40.3M
2024-12-16 7.11 7.16 6.88 6.93 48.8M
2024-12-13 7.18 7.30 7.10 7.12 73.2M
2024-12-12 7.17 7.35 7.09 7.35 103.7M
2024-12-11 7.00 7.17 6.96 7.13 65.2M
2024-12-10 7.01 7.15 6.94 7.00 88.8M
2024-12-09 6.86 6.94 6.71 6.78 42.1M
2024-12-06 6.81 6.93 6.70 6.87 51.4M
2024-12-05 6.70 6.87 6.68 6.83 41.8M
2024-12-04 6.89 6.96 6.67 6.73 50.7M
2024-12-03 6.87 6.91 6.76 6.87 44.3M
2024-12-02 6.70 6.89 6.68 6.88 50.2M
2024-11-29 6.63 6.82 6.50 6.72 56.0M
2024-11-28 6.71 6.80 6.63 6.67 46.6M
2024-11-27 6.45 6.72 6.30 6.71 52.4M
2024-11-26 6.69 6.74 6.50 6.52 58.7M
2024-11-25 6.75 6.83 6.58 6.74 44.3M
2024-11-22 7.10 7.20 6.72 6.75 57.0M
2024-11-21 7.12 7.15 7.02 7.14 46.6M
2024-11-20 7.01 7.18 6.95 7.16 55.3M
2024-11-19 6.76 7.01 6.74 7.00 52.6M
2024-11-18 7.06 7.11 6.67 6.72 63.8M
2024-11-15 7.30 7.42 7.00 7.01 60.7M
2024-11-14 7.60 7.65 7.25 7.28 61.2M
2024-11-13 7.58 7.65 7.37 7.63 68.4M
2024-11-12 8.00 8.03 7.55 7.65 104.5M
2024-11-11 7.60 7.95 7.55 7.90 123.8M
2024-11-08 7.78 7.93 7.62 7.64 127.6M
2024-11-07 7.63 7.73 7.46 7.73 105.8M
2024-11-06 7.55 7.95 7.52 7.72 142.6M
2024-11-05 7.24 7.58 7.20 7.51 96.3M
2024-11-04 7.20 7.31 7.12 7.25 67.7M
2024-11-01 7.65 7.74 7.14 7.16 133.5M
2024-10-31 7.89 7.89 7.59 7.72 142.8M
2024-10-30 7.35 8.09 7.35 7.85 186.9M
2024-10-29 7.84 7.84 7.44 7.44 176.4M
2024-10-28 8.17 8.25 7.70 7.95 184.1M
2024-10-25 7.81 8.24 7.55 7.95 224.6M
2024-10-24 7.90 8.03 7.47 7.63 253.1M
2024-10-23 6.91 8.54 6.91 8.26 348.9M
2024-10-22 7.17 7.87 6.96 7.25 315.3M
2024-10-21 6.42 6.70 6.34 6.56 116.4M
2024-10-18 5.90 6.50 5.87 6.31 106.1M
2024-10-17 5.88 6.05 5.87 5.89 50.7M
2024-10-16 5.79 5.96 5.76 5.85 44.2M
2024-10-15 6.00 6.18 5.90 5.92 65.2M
2024-10-14 5.79 6.03 5.69 6.03 60.8M
2024-10-11 6.16 6.19 5.66 5.80 77.6M
2024-10-10 6.35 6.52 6.14 6.20 80.0M
2024-10-09 6.89 6.91 6.21 6.22 145.8M
2024-10-08 7.30 7.30 6.53 7.24 172.5M
2024-09-30 5.56 6.17 5.52 6.10 119.0M
2024-09-27 5.17 5.43 5.14 5.35 63.0M
2024-09-26 5.00 5.10 4.96 5.10 33.5M
2024-09-25 5.01 5.09 4.97 4.98 34.9M
2024-09-24 4.82 4.97 4.79 4.97 28.9M
2024-09-23 4.82 4.88 4.77 4.80 16.6M
2024-09-20 4.84 4.87 4.78 4.82 16.2M
2024-09-19 4.72 4.88 4.69 4.84 22.3M
2024-09-18 4.79 4.82 4.64 4.69 19.2M
2024-09-13 4.87 4.91 4.77 4.78 20.1M
2024-09-12 4.95 4.99 4.86 4.87 19.1M
2024-09-11 5.00 5.02 4.90 4.93 21.1M
2024-09-10 4.93 5.05 4.83 5.02 28.5M
2024-09-09 4.94 5.01 4.91 4.94 22.4M
2024-09-06 5.10 5.13 4.96 4.98 50.2M
2024-09-05 5.10 5.37 5.03 5.17 61.4M
2024-09-04 5.04 5.16 5.01 5.09 45.9M
2024-09-03 5.02 5.12 5.01 5.08 27.3M
2024-09-02 5.05 5.14 5.02 5.06 41.3M
2024-08-30 5.03 5.13 4.97 5.05 59.6M
2024-08-29 4.75 5.02 4.75 5.00 54.1M
2024-08-28 4.69 4.77 4.66 4.74 13.6M
2024-08-27 4.81 4.82 4.69 4.71 17.5M
2024-08-26 4.82 4.86 4.76 4.84 15.0M
2024-08-23 4.76 4.84 4.72 4.82 16.3M
2024-08-22 4.86 4.88 4.75 4.77 17.5M
2024-08-21 4.83 4.96 4.83 4.85 20.5M
2024-08-20 4.91 4.96 4.81 4.87 24.8M
2024-08-19 4.93 4.96 4.87 4.89 23.5M
2024-08-16 4.88 5.01 4.87 4.92 35.1M
2024-08-15 4.80 4.96 4.76 4.90 36.4M
2024-08-14 4.75 4.84 4.73 4.80 31.2M
2024-08-13 4.60 4.79 4.60 4.74 31.3M
2024-08-12 4.62 4.68 4.57 4.60 23.3M
2024-08-09 4.60 4.68 4.58 4.65 23.8M
2024-08-08 4.54 4.63 4.47 4.57 17.6M
2024-08-07 4.51 4.61 4.50 4.55 18.1M
2024-08-06 4.59 4.63 4.47 4.53 19.9M
2024-08-05 4.63 4.71 4.51 4.51 23.7M
2024-08-02 4.77 4.83 4.66 4.67 19.2M
2024-08-01 4.81 4.84 4.76 4.81 24.7M
2024-07-31 4.56 4.79 4.53 4.79 27.7M
2024-07-30 4.52 4.57 4.46 4.56 12.5M
2024-07-29 4.51 4.57 4.49 4.53 14.4M
2024-07-26 4.41 4.53 4.38 4.51 17.3M
2024-07-25 4.40 4.47 4.32 4.41 17.0M
2024-07-24 4.57 4.59 4.42 4.43 24.2M
2024-07-23 4.73 4.73 4.55 4.55 19.5M
2024-07-22 4.73 4.77 4.69 4.72 13.9M
2024-07-19 4.66 4.77 4.65 4.74 18.2M
2024-07-18 4.73 4.75 4.57 4.69 22.1M
2024-07-17 4.86 4.86 4.73 4.73 16.8M
2024-07-16 4.83 4.87 4.77 4.86 14.0M
2024-07-15 4.89 4.91 4.80 4.82 14.4M
2024-07-12 4.92 4.93 4.85 4.89 16.2M
2024-07-11 4.81 4.95 4.78 4.95 28.5M
2024-07-10 4.71 4.79 4.68 4.73 18.5M
2024-07-09 4.52 4.73 4.47 4.72 24.5M
2024-07-08 4.58 4.66 4.50 4.52 14.5M
2024-07-05 4.62 4.66 4.54 4.63 15.7M
2024-07-04 4.73 4.78 4.59 4.61 16.8M
2024-07-03 4.78 4.79 4.69 4.74 15.6M
2024-07-02 4.80 4.87 4.75 4.78 17.0M
2024-07-01 4.86 4.86 4.68 4.81 26.4M
2024-06-28 4.69 4.95 4.65 4.86 32.7M
2024-06-27 4.72 4.83 4.68 4.69 21.9M
2024-06-26 4.53 4.78 4.46 4.76 25.4M
2024-06-25 4.67 4.69 4.47 4.51 22.1M
2024-06-24 4.86 4.90 4.63 4.65 25.6M
2024-06-21 4.96 4.96 4.84 4.91 15.9M
2024-06-20 5.03 5.07 4.94 4.95 20.2M
2024-06-19 5.08 5.11 5.02 5.05 19.9M
2024-06-18 5.10 5.11 5.03 5.08 22.9M
2024-06-17 4.96 5.10 4.96 5.05 28.7M
2024-06-14 4.95 5.00 4.90 4.99 20.5M
2024-06-13 4.96 5.02 4.93 4.95 21.2M
2024-06-12 4.92 5.04 4.89 4.99 26.7M
2024-06-11 4.73 4.94 4.66 4.93 32.1M
2024-06-07 4.71 4.80 4.62 4.72 21.9M
2024-06-06 4.80 4.92 4.62 4.65 29.5M
2024-06-05 4.84 4.90 4.77 4.78 19.4M
2024-06-04 4.95 4.95 4.75 4.84 28.2M
2024-06-03 5.03 5.05 4.92 4.97 26.5M
2024-05-31 4.90 5.06 4.88 4.98 30.1M
2024-05-30 4.87 4.92 4.79 4.88 18.4M
2024-05-29 4.87 4.96 4.86 4.88 17.8M
2024-05-28 4.95 5.06 4.90 4.90 24.9M
2024-05-27 4.91 4.96 4.81 4.95 23.1M
2024-05-24 5.02 5.08 4.91 4.92 21.2M
2024-05-23 5.14 5.14 5.01 5.04 27.1M
2024-05-22 5.09 5.16 5.06 5.14 31.9M
2024-05-21 5.05 5.18 5.01 5.16 41.6M
2024-05-20 5.10 5.15 5.05 5.07 28.4M
2024-05-17 4.94 5.07 4.89 5.06 29.8M
2024-05-16 4.98 5.07 4.98 5.01 22.1M
2024-05-15 5.01 5.04 4.93 4.97 15.6M
2024-05-14 5.00 5.08 4.97 4.99 19.7M
2024-05-13 5.01 5.06 4.91 4.98 22.2M
2024-05-10 5.14 5.17 5.01 5.03 19.0M
2024-05-09 5.04 5.14 5.03 5.11 18.8M
2024-05-08 5.13 5.18 5.04 5.06 20.9M
2024-05-07 5.19 5.21 5.12 5.15 19.1M
2024-05-06 5.26 5.29 5.17 5.18 24.9M
2024-04-30 5.19 5.21 5.12 5.16 24.6M
2024-04-29 5.04 5.20 5.03 5.20 34.4M
2024-04-26 4.86 5.06 4.85 5.02 33.7M
2024-04-25 4.84 4.94 4.80 4.87 33.0M
2024-04-24 4.66 4.83 4.64 4.81 26.5M
2024-04-23 4.62 4.69 4.61 4.63 18.6M
2024-04-22 4.59 4.68 4.48 4.61 19.4M
2024-04-19 4.67 4.73 4.58 4.62 23.0M
2024-04-18 4.77 4.81 4.64 4.69 26.1M
2024-04-17 4.42 4.77 4.42 4.76 33.2M
2024-04-16 4.63 4.68 4.34 4.35 33.6M
2024-04-15 4.81 4.87 4.58 4.68 29.8M
2024-04-12 4.83 4.90 4.78 4.79 18.7M
2024-04-11 4.77 4.92 4.75 4.83 17.7M
2024-04-10 5.00 5.00 4.77 4.82 25.0M
2024-04-09 4.99 5.03 4.93 5.00 19.9M
2024-04-08 5.10 5.10 4.98 4.98 21.6M
2024-04-03 5.20 5.20 5.04 5.12 22.9M
2024-04-02 5.32 5.32 5.16 5.21 26.7M
2024-04-01 5.18 5.32 5.17 5.30 34.5M
2024-03-29 5.04 5.15 4.98 5.15 26.5M
2024-03-28 4.85 5.13 4.84 5.06 34.5M
2024-03-27 5.12 5.13 4.84 4.86 35.6M
2024-03-26 5.21 5.26 5.04 5.13 39.5M
2024-03-25 5.38 5.44 5.19 5.21 35.4M
2024-03-22 5.45 5.48 5.33 5.38 36.3M
2024-03-21 5.49 5.52 5.41 5.48 36.8M
2024-03-20 5.44 5.52 5.43 5.48 31.7M
2024-03-19 5.46 5.52 5.43 5.45 43.8M
2024-03-18 5.32 5.55 5.32 5.54 67.0M
2024-03-15 5.24 5.34 5.17 5.33 34.0M
2024-03-14 5.28 5.33 5.17 5.24 44.1M
2024-03-13 5.38 5.40 5.29 5.32 42.4M
2024-03-12 5.36 5.44 5.30 5.33 43.5M
2024-03-11 5.28 5.36 5.20 5.36 57.3M
2024-03-08 5.30 5.46 5.27 5.38 74.4M
2024-03-07 5.50 5.56 5.20 5.21 90.7M
2024-03-06 5.35 5.71 5.26 5.50 128.8M
2024-03-05 5.12 5.84 5.11 5.51 146.5M
2024-03-04 5.14 5.16 5.00 5.13 45.5M
2024-03-01 5.00 5.14 5.00 5.11 44.6M
2024-02-29 4.83 5.03 4.82 5.03 43.7M
2024-02-28 5.16 5.26 4.84 4.85 61.5M
2024-02-27 4.86 5.27 4.81 5.23 63.0M
2024-02-26 4.83 4.94 4.80 4.85 40.3M
2024-02-23 4.76 4.88 4.69 4.88 41.4M
2024-02-22 4.68 4.78 4.63 4.71 33.3M
2024-02-21 4.52 4.84 4.45 4.64 52.8M
2024-02-20 4.60 4.94 4.49 4.73 65.3M
2024-02-19 4.60 4.72 4.50 4.70 53.5M
2024-02-08 4.20 4.64 4.19 4.58 52.8M
2024-02-07 3.96 4.25 3.92 4.14 47.0M
2024-02-06 3.57 4.02 3.53 3.93 45.5M
2024-02-05 4.00 4.00 3.51 3.63 50.0M
2024-02-02 4.27 4.36 3.88 4.04 34.0M
2024-02-01 4.29 4.37 4.17 4.26 25.9M
2024-01-31 4.55 4.57 4.28 4.30 28.2M
2024-01-30 4.70 4.74 4.54 4.55 19.1M
2024-01-29 4.94 4.95 4.69 4.71 24.0M
2024-01-26 4.89 4.97 4.89 4.91 19.2M
2024-01-25 4.80 4.95 4.73 4.94 19.9M
2024-01-24 4.72 4.80 4.59 4.79 24.9M
2024-01-23 4.68 4.76 4.61 4.71 25.1M
2024-01-22 4.98 5.02 4.66 4.71 23.4M
2024-01-19 5.09 5.13 4.97 5.00 16.5M
2024-01-18 5.04 5.10 4.89 5.09 29.5M
2024-01-17 5.23 5.23 5.04 5.06 20.1M
2024-01-16 5.33 5.33 5.12 5.22 30.8M
2024-01-15 5.29 5.41 5.24 5.34 16.7M
2024-01-12 5.37 5.39 5.27 5.29 15.1M
2024-01-11 5.25 5.42 5.24 5.39 20.7M
2024-01-10 5.33 5.35 5.19 5.23 21.2M
2024-01-09 5.39 5.47 5.27 5.31 31.6M
2024-01-08 5.52 5.52 5.35 5.35 22.9M
2024-01-05 5.67 5.72 5.49 5.53 22.7M
2024-01-04 5.76 5.76 5.66 5.68 19.0M
2024-01-03 5.90 5.91 5.70 5.76 36.8M
2024-01-02 5.94 6.03 5.89 5.92 38.0M