聚光科技（300203）历史行情

以下为聚光科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.020	12.900	13.050	12.530	-0.170	-1.301%	1,009.78万	1.30亿	2.252%
2026-10-08	13.520	13.070	13.580	12.860	-0.450	-3.328%	7.85万	0.00亿	0.000%
2026-10-07	13.690	13.520	13.750	13.440	-0.040	-0.295%	651.82万	0.88亿	1.454%
2026-10-06	13.690	13.520	13.750	13.440	-0.040	-0.295%	651.82万	0.88亿	1.454%
2026-10-05	13.690	13.520	13.750	13.440	-0.040	-0.295%	651.82万	0.88亿	1.454%
2026-10-02	13.690	13.520	13.750	13.440	-0.040	-0.295%	651.82万	0.88亿	1.454%
2026-10-01	13.690	13.520	13.750	13.440	-0.040	-0.295%	651.82万	0.88亿	1.454%
2026-09-30	13.690	13.520	13.750	13.440	-0.040	-0.295%	6.52万	0.00亿	0.000%
2026-09-29	13.790	13.560	13.810	13.430	-0.170	-1.238%	10.84万	0.00亿	0.000%
2026-09-28	14.510	13.730	14.580	13.700	-0.780	-5.376%	15.70万	0.00亿	0.000%
2026-09-27	14.190	14.510	14.700	13.920	0.460	3.274%	2,137.12万	3.07亿	4.766%
2026-09-24	14.190	14.510	14.700	13.920	0.460	3.274%	21.37万	0.00亿	0.000%
2026-09-23	13.700	14.050	14.230	13.510	0.450	3.309%	16.68万	0.00亿	0.000%
2026-09-22	13.580	13.600	13.700	13.360	0.180	1.341%	14.94万	0.00亿	0.000%
2026-09-21	12.700	13.420	13.600	12.630	0.660	5.172%	21.33万	0.00亿	0.000%
2026-09-18	12.500	12.760	12.930	12.440	0.360	2.903%	12.40万	0.00亿	0.000%
2026-09-17	12.100	12.400	12.580	12.100	0.210	1.723%	5.97万	0.00亿	0.000%
2026-09-16	12.060	12.190	12.300	12.020	0.050	0.412%	2.94万	0.00亿	0.000%
2026-09-15	12.210	12.140	12.260	12.050	-0.130	-1.059%	3.43万	0.00亿	0.000%
2026-09-14	12.170	12.270	12.360	12.100	0.090	0.739%	3.25万	0.00亿	0.000%
2026-09-11	12.210	12.180	12.240	12.000	-0.120	-0.976%	4.07万	0.00亿	0.000%
2026-09-10	12.520	12.300	12.650	12.270	-0.200	-1.600%	5.08万	0.00亿	0.000%
2026-09-09	12.600	12.500	12.600	12.430	-0.130	-1.029%	4.55万	0.00亿	0.000%
2026-09-08	12.550	12.630	12.640	12.490	0.060	0.477%	3.00万	0.00亿	0.000%
2026-09-07	12.570	12.570	12.680	12.420	0.000	0.000%	4.19万	0.00亿	0.000%
2026-09-04	12.830	12.570	12.970	12.540	-0.140	-1.101%	8.19万	0.00亿	0.000%
2026-09-03	13.030	12.710	13.250	12.700	-0.210	-1.625%	6.73万	0.00亿	0.000%
2026-09-02	12.810	12.920	13.120	12.720	0.010	0.077%	4.84万	0.00亿	0.000%
2026-09-01	13.070	12.910	13.070	12.850	-0.090	-0.692%	4.21万	0.00亿	0.000%
2026-08-31	12.930	13.000	13.100	12.890	-0.100	-0.763%	4.53万	0.00亿	0.000%
2026-08-28	13.400	13.100	13.400	13.080	-0.260	-1.946%	6.16万	0.00亿	0.000%
2026-08-27	13.210	13.360	13.440	13.150	0.090	0.678%	6.12万	0.00亿	0.000%
2026-08-26	13.500	13.270	13.690	13.220	-0.330	-2.426%	7.75万	0.00亿	0.000%
2026-08-25	12.920	13.600	13.750	12.900	0.660	5.100%	13.71万	0.00亿	0.000%
2026-08-24	13.140	12.940	13.320	12.800	-0.270	-2.044%	6.62万	0.00亿	0.000%
2026-08-21	13.130	13.210	13.390	13.080	-0.020	-0.151%	5.95万	0.00亿	0.000%
2026-08-20	12.700	13.230	13.380	12.700	0.530	4.173%	12.36万	0.00亿	0.000%
2026-08-19	12.950	12.700	12.990	12.700	-0.340	-2.607%	7.83万	0.00亿	0.000%
2026-08-18	13.030	13.040	13.130	12.830	-0.040	-0.306%	8.41万	0.00亿	0.000%
2026-08-17	12.830	13.080	13.480	12.790	0.180	1.395%	14.71万	0.00亿	0.000%
2026-08-14	12.790	12.900	12.960	12.590	0.300	2.381%	8.85万	0.00亿	0.000%
2026-08-13	12.790	12.600	13.330	12.600	-0.180	-1.408%	12.16万	0.00亿	0.000%
2026-08-12	12.610	12.780	12.940	12.510	0.210	1.671%	4.43万	0.00亿	0.000%
2026-08-11	12.750	12.570	12.790	12.570	-0.150	-1.179%	4.51万	0.00亿	0.000%
2026-08-10	12.700	12.720	12.840	12.480	0.070	0.553%	3.78万	0.00亿	0.000%
2026-08-07	12.600	12.650	12.830	12.350	0.030	0.238%	5.43万	0.00亿	0.000%
2026-08-06	12.620	12.620	13.050	12.480	-0.130	-1.020%	7.19万	0.00亿	0.000%
2026-08-05	12.450	12.750	12.890	12.190	0.260	2.082%	10.35万	0.00亿	0.000%
2026-08-04	12.040	12.490	12.580	11.980	0.470	3.910%	8.59万	0.00亿	0.000%
2026-08-03	11.890	12.020	12.070	11.790	0.190	1.606%	4.62万	0.00亿	0.000%
2026-07-31	11.800	11.830	11.950	11.750	0.200	1.720%	5.82万	0.00亿	0.000%
2026-07-30	11.780	11.630	11.890	11.550	-0.180	-1.524%	5.65万	0.00亿	0.000%
2026-07-29	11.800	11.810	11.870	11.560	-0.010	-0.085%	6.42万	0.00亿	0.000%
2026-07-28	11.560	11.820	12.070	11.520	0.190	1.634%	8.16万	0.00亿	0.000%
2026-07-27	11.580	11.630	11.700	11.500	0.020	0.172%	6.19万	0.00亿	0.000%
2026-07-24	11.550	11.610	11.630	11.460	-0.010	-0.086%	5.60万	0.00亿	0.000%
2026-07-23	11.650	11.620	11.770	11.410	-0.110	-0.938%	5.47万	0.00亿	0.000%
2026-07-22	11.500	11.730	11.900	11.310	0.050	0.428%	10.00万	0.00亿	0.000%
2026-07-21	11.480	11.680	11.770	11.280	0.070	0.603%	13.05万	0.00亿	0.000%
2026-07-20	11.660	11.610	11.920	11.030	0.000	0.000%	14.54万	0.00亿	0.000%
2026-07-17	12.010	11.610	12.020	11.120	-0.510	-4.208%	13.51万	0.00亿	0.000%
2026-07-16	11.900	12.120	12.120	11.780	0.140	1.169%	6.21万	0.00亿	0.000%
2026-07-15	11.880	11.980	12.100	11.760	0.100	0.842%	5.72万	0.00亿	0.000%
2026-07-14	12.050	11.880	12.160	11.680	-0.220	-1.818%	8.31万	0.00亿	0.000%
2026-07-13	12.550	12.100	12.730	12.010	-0.530	-4.196%	11.09万	0.00亿	0.000%
2026-07-10	12.620	12.630	12.990	12.490	0.000	0.000%	9.50万	0.00亿	0.000%
2026-07-09	12.920	12.630	13.150	12.290	-0.290	-2.245%	14.32万	0.00亿	0.000%
2026-07-08	12.990	12.920	13.190	12.670	-0.070	-0.539%	9.39万	0.00亿	0.000%
2026-07-07	12.880	12.990	13.450	12.640	0.060	0.464%	11.97万	0.00亿	0.000%
2026-07-06	13.100	12.930	13.240	12.660	-0.170	-1.298%	12.29万	0.00亿	0.000%
2026-07-03	13.730	13.100	13.730	12.980	-0.550	-4.029%	15.68万	0.00亿	0.000%
2026-07-02	13.900	13.650	14.200	13.640	-0.410	-2.916%	15.34万	0.00亿	0.000%
2026-07-01	13.810	14.060	14.430	13.750	0.230	1.663%	16.51万	0.00亿	0.000%
2026-06-30	13.490	13.830	14.490	13.390	0.320	2.369%	16.52万	0.00亿	0.000%
2026-06-29	14.120	13.510	14.450	13.260	-0.500	-3.569%	19.09万	0.00亿	0.000%
2026-06-26	13.850	14.010	14.950	13.560	0.120	0.864%	18.19万	0.00亿	0.000%
2026-06-25	14.820	13.890	14.820	13.770	-0.370	-2.595%	15.79万	0.00亿	0.000%
2026-06-24	14.730	14.260	14.810	13.900	-0.480	-3.256%	18.70万	0.00亿	0.000%
2026-06-23	15.000	14.740	15.400	14.690	-0.280	-1.864%	21.47万	0.00亿	0.000%
2026-06-22	13.110	15.020	15.450	13.110	1.970	15.096%	37.48万	0.00亿	0.000%
2026-06-18	13.260	13.050	13.380	12.890	-0.320	-2.393%	12.09万	0.00亿	0.000%
2026-06-17	13.600	13.370	13.750	13.270	-0.430	-3.116%	12.36万	0.00亿	0.000%
2026-06-16	13.280	13.800	14.120	13.040	0.520	3.916%	19.79万	0.00亿	0.000%
2026-06-15	12.530	13.280	13.580	12.500	0.740	5.901%	18.23万	0.00亿	0.000%
2026-06-12	13.330	12.540	13.330	12.530	-0.460	-3.538%	15.87万	0.00亿	0.000%
2026-06-11	12.330	13.000	13.100	12.330	0.510	4.083%	16.44万	0.00亿	0.000%
2026-06-10	12.380	12.490	12.690	12.280	-0.040	-0.319%	8.73万	0.00亿	0.000%
2026-06-09	12.400	12.530	12.620	12.200	0.240	1.953%	8.66万	0.00亿	0.000%
2026-06-08	12.490	12.290	12.830	12.070	-0.610	-4.729%	13.41万	0.00亿	0.000%
2026-06-05	12.490	12.900	13.370	12.330	0.410	3.283%	17.06万	0.00亿	0.000%
2026-06-04	12.580	12.490	12.810	12.380	-0.180	-1.421%	6.82万	0.00亿	0.000%
2026-06-03	12.530	12.670	12.880	12.190	0.070	0.556%	12.99万	0.00亿	0.000%
2026-06-02	12.300	12.600	12.860	11.960	0.260	2.107%	15.15万	0.00亿	0.000%
2026-06-01	12.480	12.340	12.550	12.180	-0.110	-0.884%	11.63万	0.00亿	0.000%
2026-05-29	13.560	12.450	13.870	12.220	-1.070	-7.914%	23.57万	0.00亿	0.000%
2026-05-28	13.410	13.520	13.940	13.110	-0.040	-0.295%	16.72万	0.00亿	0.000%
2026-05-27	14.540	13.560	14.550	13.300	-1.050	-7.187%	31.38万	0.00亿	0.000%
2026-05-26	15.000	14.610	15.070	14.330	-0.470	-3.117%	21.29万	0.00亿	0.000%
2026-05-25	15.330	15.080	15.560	14.900	-0.120	-0.789%	29.02万	0.00亿	0.000%
2026-05-22	15.450	15.200	15.780	15.050	-0.410	-2.627%	39.23万	0.00亿	0.000%
2026-05-21	13.680	15.610	16.330	13.610	2.000	14.695%	66.42万	0.00亿	0.000%
2026-05-20	13.900	13.610	13.900	13.440	-0.240	-1.733%	9.47万	0.00亿	0.000%
2026-05-19	13.330	13.850	14.030	13.300	0.490	3.668%	14.00万	0.00亿	0.000%
2026-05-18	13.410	13.360	13.500	13.170	-0.140	-1.037%	8.70万	0.00亿	0.000%
2026-05-15	13.500	13.500	13.750	13.310	-0.010	-0.074%	8.88万	0.00亿	0.000%
2026-05-14	13.760	13.510	13.790	13.350	-0.260	-1.888%	9.40万	0.00亿	0.000%
2026-05-13	13.960	13.770	14.060	13.510	-0.270	-1.923%	15.71万	0.00亿	0.000%
2026-05-12	13.950	14.040	14.560	13.870	0.060	0.429%	17.13万	0.00亿	0.000%
2026-05-11	14.100	13.980	14.270	13.910	-0.180	-1.271%	11.54万	0.00亿	0.000%
2026-05-08	14.440	14.160	14.440	14.120	-0.060	-0.422%	10.29万	0.00亿	0.000%
2026-05-07	13.690	14.220	14.800	13.500	0.530	3.871%	23.25万	0.00亿	0.000%
2026-05-06	13.850	13.690	13.980	13.600	0.090	0.662%	6.99万	0.00亿	0.000%
2026-04-30	13.630	13.600	13.860	13.470	-0.030	-0.220%	7.62万	0.00亿	0.000%
2026-04-29	13.210	13.630	13.710	12.970	-0.240	-1.730%	9.88万	0.00亿	0.000%
2026-04-28	13.820	13.870	14.160	13.720	0.000	0.000%	7.05万	0.00亿	0.000%
2026-04-27	13.800	13.870	13.970	13.530	-0.050	-0.359%	7.18万	0.00亿	0.000%
2026-04-24	14.510	13.920	14.610	13.830	-0.160	-1.136%	10.88万	0.00亿	0.000%
2026-04-23	14.580	14.080	14.590	14.000	-0.500	-3.429%	11.83万	0.00亿	0.000%
2026-04-22	14.000	14.580	15.010	13.920	0.540	3.846%	22.24万	0.00亿	0.000%
2026-04-21	13.810	14.040	14.420	13.730	0.220	1.592%	10.51万	0.00亿	0.000%
2026-04-20	13.780	13.820	13.990	13.710	0.040	0.290%	5.30万	0.00亿	0.000%
2026-04-17	13.740	13.780	13.900	13.630	-0.010	-0.073%	4.06万	0.00亿	0.000%
2026-04-16	13.990	13.790	13.990	13.500	0.060	0.437%	6.77万	0.00亿	0.000%
2026-04-15	13.780	13.730	14.250	13.540	-0.040	-0.290%	12.35万	0.00亿	0.000%
2026-04-14	13.810	13.770	14.050	13.610	-0.070	-0.506%	5.71万	0.00亿	0.000%
2026-04-13	13.760	13.840	13.840	13.500	0.000	0.000%	3.77万	0.00亿	0.000%
2026-04-10	13.690	13.780	14.080	13.610	0.000	0.000%	6.72万	0.00亿	0.000%
2026-04-09	13.800	13.620	13.800	13.420	0.000	0.000%	6.01万	0.00亿	0.000%
2026-04-08	13.590	13.830	13.950	13.550	0.000	0.000%	6.24万	0.00亿	0.000%
2026-04-07	13.250	13.310	13.630	13.130	0.000	0.000%	4.71万	0.00亿	0.000%
2026-04-03	13.380	13.240	13.490	13.180	0.000	0.000%	4.01万	0.00亿	0.000%
2026-04-02	13.660	13.300	13.800	13.150	0.000	0.000%	5.94万	0.00亿	0.000%
2026-04-01	13.700	13.690	13.730	13.450	0.000	0.000%	3.38万	0.00亿	0.000%