聚飞光电（300303）历史行情

以下为聚飞光电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	6.200	6.240	6.280	6.030	0.000	0.000%	3,279.47万	2.02亿	2.468%
2026-10-08	6.380	6.240	6.500	6.190	-0.120	-1.887%	29.46万	0.00亿	0.000%
2026-10-07	6.500	6.360	6.520	6.330	-0.070	-1.089%	2,645.25万	1.70亿	1.991%
2026-10-06	6.500	6.360	6.520	6.330	-0.070	-1.089%	2,645.25万	1.70亿	1.991%
2026-10-05	6.500	6.360	6.520	6.330	-0.070	-1.089%	2,645.25万	1.70亿	1.991%
2026-10-02	6.500	6.360	6.520	6.330	-0.070	-1.089%	2,645.25万	1.70亿	1.991%
2026-10-01	6.500	6.360	6.520	6.330	-0.070	-1.089%	2,645.25万	1.70亿	1.991%
2026-09-30	6.500	6.360	6.520	6.330	-0.070	-1.089%	26.45万	0.00亿	0.000%
2026-09-29	6.440	6.430	6.520	6.410	-0.030	-0.464%	21.18万	0.00亿	0.000%
2026-09-28	6.710	6.460	6.780	6.390	-0.240	-3.582%	37.18万	0.00亿	0.000%
2026-09-27	6.950	6.700	6.950	6.700	-0.260	-3.736%	3,143.36万	2.14亿	2.366%
2026-09-24	6.950	6.700	6.950	6.700	-0.260	-3.736%	31.43万	0.00亿	0.000%
2026-09-23	6.950	6.960	7.060	6.910	-0.020	-0.287%	27.52万	0.00亿	0.000%
2026-09-22	7.060	6.980	7.140	6.950	0.010	0.143%	42.21万	0.00亿	0.000%
2026-09-21	6.970	6.970	7.010	6.910	0.050	0.723%	29.83万	0.00亿	0.000%
2026-09-18	6.950	6.920	6.970	6.860	0.070	1.022%	25.59万	0.00亿	0.000%
2026-09-17	6.910	6.850	7.050	6.840	-0.100	-1.439%	32.17万	0.00亿	0.000%
2026-09-16	6.750	6.950	6.970	6.680	0.210	3.116%	38.38万	0.00亿	0.000%
2026-09-15	6.830	6.740	6.850	6.670	-0.050	-0.736%	30.23万	0.00亿	0.000%
2026-09-14	6.700	6.790	6.840	6.640	0.050	0.742%	23.50万	0.00亿	0.000%
2026-09-11	6.760	6.740	6.810	6.560	-0.070	-1.028%	34.11万	0.00亿	0.000%
2026-09-10	6.870	6.810	6.910	6.790	-0.110	-1.590%	25.80万	0.00亿	0.000%
2026-09-09	6.940	6.920	7.010	6.880	0.010	0.145%	28.37万	0.00亿	0.000%
2026-09-08	6.890	6.910	7.060	6.880	0.040	0.582%	30.57万	0.00亿	0.000%
2026-09-07	6.870	6.870	6.920	6.830	0.060	0.881%	27.42万	0.00亿	0.000%
2026-09-04	6.930	6.810	7.050	6.760	-0.080	-1.161%	40.27万	0.00亿	0.000%
2026-09-03	7.030	6.890	7.080	6.830	-0.090	-1.289%	31.31万	0.00亿	0.000%
2026-09-02	7.020	6.980	7.030	6.880	-0.090	-1.273%	28.25万	0.00亿	0.000%
2026-09-01	7.100	7.070	7.120	6.970	-0.040	-0.563%	32.95万	0.00亿	0.000%
2026-08-31	7.050	7.110	7.120	6.960	-0.080	-1.113%	38.23万	0.00亿	0.000%
2026-08-28	7.200	7.190	7.320	7.160	-0.020	-0.277%	29.06万	0.00亿	0.000%
2026-08-27	7.030	7.210	7.210	7.010	0.210	3.000%	35.44万	0.00亿	0.000%
2026-08-26	6.960	7.000	7.080	6.930	0.030	0.430%	29.10万	0.00亿	0.000%
2026-08-25	6.800	6.970	7.010	6.710	0.100	1.456%	33.89万	0.00亿	0.000%
2026-08-24	7.040	6.870	7.060	6.740	-0.230	-3.239%	34.32万	0.00亿	0.000%
2026-08-21	6.930	7.100	7.140	6.820	0.130	1.865%	38.59万	0.00亿	0.000%
2026-08-20	7.040	6.970	7.070	6.940	0.030	0.432%	31.22万	0.00亿	0.000%
2026-08-19	7.310	6.940	7.360	6.930	-0.530	-7.095%	57.64万	0.00亿	0.000%
2026-08-18	7.450	7.470	7.580	7.370	0.030	0.403%	48.97万	0.00亿	0.000%
2026-08-17	7.280	7.440	7.440	7.240	0.160	2.198%	43.77万	0.00亿	0.000%
2026-08-14	7.280	7.280	7.300	7.180	0.060	0.831%	32.73万	0.00亿	0.000%
2026-08-13	7.470	7.220	7.490	7.220	-0.190	-2.564%	47.16万	0.00亿	0.000%
2026-08-12	7.210	7.410	7.430	7.160	0.210	2.917%	57.62万	0.00亿	0.000%
2026-08-11	7.200	7.200	7.280	7.150	-0.040	-0.552%	35.61万	0.00亿	0.000%
2026-08-10	7.380	7.240	7.380	7.160	-0.070	-0.958%	41.98万	0.00亿	0.000%
2026-08-07	7.250	7.310	7.370	7.110	0.070	0.967%	56.30万	0.00亿	0.000%
2026-08-06	7.220	7.240	7.320	7.160	-0.080	-1.093%	50.43万	0.00亿	0.000%
2026-08-05	7.130	7.320	7.380	7.120	0.090	1.245%	64.57万	0.00亿	0.000%
2026-08-04	7.120	7.230	7.290	7.070	0.180	2.553%	45.80万	0.00亿	0.000%
2026-08-03	6.960	7.050	7.080	6.930	0.050	0.714%	34.62万	0.00亿	0.000%
2026-07-31	7.150	7.000	7.240	7.000	0.130	1.892%	59.19万	0.00亿	0.000%
2026-07-30	6.970	6.870	7.040	6.730	-0.190	-2.691%	45.32万	0.00亿	0.000%
2026-07-29	6.850	7.060	7.080	6.660	0.120	1.729%	58.04万	0.00亿	0.000%
2026-07-28	6.800	6.940	7.170	6.750	0.090	1.314%	64.21万	0.00亿	0.000%
2026-07-27	6.590	6.850	6.850	6.560	0.250	3.788%	36.58万	0.00亿	0.000%
2026-07-24	6.700	6.600	6.760	6.570	-0.210	-3.084%	35.16万	0.00亿	0.000%
2026-07-23	6.690	6.810	6.830	6.660	0.120	1.794%	39.28万	0.00亿	0.000%
2026-07-22	6.930	6.690	7.040	6.690	-0.340	-4.836%	54.12万	0.00亿	0.000%
2026-07-21	6.650	7.030	7.050	6.350	0.390	5.873%	70.75万	0.00亿	0.000%
2026-07-20	6.900	6.640	6.990	6.420	-0.140	-2.065%	54.20万	0.00亿	0.000%
2026-07-17	7.210	6.780	7.280	6.750	-0.500	-6.868%	57.82万	0.00亿	0.000%
2026-07-16	7.300	7.280	7.530	7.200	-0.190	-2.544%	40.73万	0.00亿	0.000%
2026-07-15	7.990	7.470	8.000	7.470	-0.470	-5.919%	50.74万	0.00亿	0.000%
2026-07-14	7.880	7.940	8.020	7.570	0.060	0.761%	51.62万	0.00亿	0.000%
2026-07-13	8.700	7.880	8.780	7.880	-0.930	-10.556%	79.12万	0.00亿	0.000%
2026-07-10	8.980	8.810	9.320	8.810	-0.240	-2.652%	74.81万	0.00亿	0.000%
2026-07-09	8.680	9.050	9.080	8.550	0.470	5.478%	68.11万	0.00亿	0.000%
2026-07-08	8.960	8.580	9.060	8.580	-0.500	-5.507%	60.72万	0.00亿	0.000%
2026-07-07	8.960	9.080	9.120	8.790	0.200	2.252%	67.19万	0.00亿	0.000%
2026-07-06	9.160	8.880	9.200	8.720	-0.170	-1.878%	70.50万	0.00亿	0.000%
2026-07-03	9.550	9.050	9.650	9.010	-0.570	-5.925%	103.34万	0.00亿	0.000%
2026-07-02	10.020	9.620	10.050	9.550	-0.690	-6.693%	114.97万	0.00亿	0.000%
2026-07-01	10.860	10.310	10.960	10.090	-0.750	-6.781%	169.33万	0.00亿	0.000%
2026-06-30	10.620	11.060	11.230	10.560	0.250	2.313%	172.88万	0.00亿	0.000%
2026-06-29	10.270	10.810	10.810	10.130	0.590	5.773%	159.69万	0.00亿	0.000%
2026-06-26	10.200	10.220	10.960	10.030	-0.170	-1.636%	172.61万	0.00亿	0.000%
2026-06-25	9.910	10.390	10.490	9.760	0.440	4.422%	167.34万	0.00亿	0.000%
2026-06-24	9.400	9.950	9.950	9.230	0.460	4.847%	131.35万	0.00亿	0.000%
2026-06-23	9.540	9.490	9.890	9.360	-0.160	-1.658%	94.10万	0.00亿	0.000%
2026-06-22	9.710	9.650	9.870	9.330	0.030	0.312%	112.18万	0.00亿	0.000%
2026-06-18	9.690	9.620	9.830	9.560	-0.250	-2.533%	99.47万	0.00亿	0.000%
2026-06-17	9.120	9.870	9.900	9.110	0.560	6.015%	143.56万	0.00亿	0.000%
2026-06-16	8.950	9.310	9.450	8.910	0.340	3.790%	101.53万	0.00亿	0.000%
2026-06-15	8.600	8.970	9.000	8.600	0.350	4.060%	77.10万	0.00亿	0.000%
2026-06-12	9.150	8.620	9.350	8.600	-0.420	-4.646%	87.11万	0.00亿	0.000%
2026-06-11	8.760	9.040	9.070	8.570	0.150	1.687%	75.19万	0.00亿	0.000%
2026-06-10	9.320	8.890	9.350	8.770	-0.610	-6.421%	109.12万	0.00亿	0.000%
2026-06-09	9.750	9.500	9.870	9.220	-0.220	-2.263%	153.67万	0.00亿	0.000%
2026-06-08	8.880	9.720	10.080	8.820	0.830	9.336%	215.14万	0.00亿	0.000%
2026-06-05	8.900	8.890	9.250	8.550	-0.100	-1.112%	105.46万	0.00亿	0.000%
2026-06-04	8.720	8.990	9.040	8.620	0.130	1.467%	87.20万	0.00亿	0.000%
2026-06-03	8.670	8.860	9.260	8.670	0.240	2.784%	128.31万	0.00亿	0.000%
2026-06-02	8.540	8.620	8.680	8.320	0.110	1.293%	65.76万	0.00亿	0.000%
2026-06-01	8.620	8.510	8.830	8.460	-0.230	-2.632%	64.64万	0.00亿	0.000%
2026-05-29	9.250	8.740	9.330	8.620	-0.530	-5.717%	96.84万	0.00亿	0.000%
2026-05-28	9.180	9.270	9.350	8.970	-0.030	-0.323%	86.35万	0.00亿	0.000%
2026-05-27	9.580	9.300	10.020	9.200	-0.181	-1.909%	132.30万	0.00亿	0.000%
2026-05-26	9.841	9.481	9.951	9.341	-0.390	-3.951%	107.78万	0.00亿	0.000%
2026-05-25	9.961	9.871	10.161	9.591	0.070	0.714%	119.02万	0.00亿	0.000%
2026-05-22	9.641	9.801	9.991	9.381	0.170	1.765%	158.21万	0.00亿	0.000%
2026-05-21	10.861	9.631	11.541	9.601	-0.550	-5.402%	234.75万	0.00亿	0.000%
2026-05-20	10.161	10.181	10.361	9.811	-0.050	-0.489%	97.66万	0.00亿	0.000%
2026-05-19	10.271	10.231	10.281	9.811	-0.110	-1.064%	92.05万	0.00亿	0.000%
2026-05-18	10.281	10.341	10.571	10.201	-0.140	-1.336%	82.86万	0.00亿	0.000%
2026-05-15	10.841	10.481	11.101	10.241	-0.280	-2.602%	152.75万	0.00亿	0.000%
2026-05-14	10.801	10.761	11.321	10.731	-0.020	-0.186%	176.64万	0.00亿	0.000%
2026-05-13	10.771	10.781	10.911	10.661	-0.180	-1.642%	146.76万	0.00亿	0.000%
2026-05-12	10.701	10.961	11.211	10.541	0.370	3.494%	183.27万	0.00亿	0.000%
2026-05-11	10.551	10.591	10.881	10.491	0.040	0.379%	175.14万	0.00亿	0.000%
2026-05-08	9.891	10.551	10.621	9.831	0.450	4.455%	168.51万	0.00亿	0.000%
2026-05-07	9.661	10.101	10.211	9.491	0.580	6.092%	166.22万	0.00亿	0.000%
2026-05-06	8.911	9.521	10.001	8.911	0.750	8.551%	177.89万	0.00亿	0.000%
2026-04-30	9.061	8.771	9.161	8.691	-0.270	-2.986%	100.87万	0.00亿	0.000%
2026-04-29	8.931	9.041	9.261	8.881	0.000	0.000%	82.98万	0.00亿	0.000%
2026-04-28	9.701	9.041	9.761	8.781	-0.760	-7.754%	144.29万	0.00亿	0.000%
2026-04-27	9.841	9.801	10.141	9.681	0.000	0.000%	101.46万	0.00亿	0.000%
2026-04-24	9.981	9.801	10.041	9.641	-0.350	-3.448%	119.62万	0.00亿	0.000%
2026-04-23	10.271	10.151	10.491	9.991	-0.070	-0.685%	170.07万	0.00亿	0.000%
2026-04-22	9.571	10.221	10.321	9.521	0.540	5.578%	206.74万	0.00亿	0.000%
2026-04-21	9.731	9.681	10.011	9.631	-0.150	-1.526%	129.85万	0.00亿	0.000%
2026-04-20	9.661	9.831	9.931	9.661	-0.260	-2.577%	163.61万	0.00亿	0.000%
2026-04-17	9.531	10.091	10.211	9.491	0.550	5.765%	229.25万	0.00亿	0.000%
2026-04-16	9.501	9.541	9.601	9.351	-0.040	-0.417%	98.70万	0.00亿	0.000%
2026-04-15	9.681	9.581	9.881	9.541	-0.100	-1.033%	119.65万	0.00亿	0.000%
2026-04-14	9.801	9.681	9.931	9.541	0.020	0.207%	131.99万	0.00亿	0.000%
2026-04-13	9.671	9.661	9.821	9.611	0.000	0.000%	120.43万	0.00亿	0.000%
2026-04-10	10.121	9.871	10.121	9.731	0.000	0.000%	188.14万	0.00亿	0.000%
2026-04-09	9.361	10.111	10.111	9.281	0.000	0.000%	249.72万	0.00亿	0.000%
2026-04-08	9.371	9.581	9.671	9.331	0.000	0.000%	192.61万	0.00亿	0.000%
2026-04-07	9.041	9.181	9.371	9.031	0.000	0.000%	132.81万	0.00亿	0.000%
2026-04-03	8.781	9.031	9.281	8.741	0.000	0.000%	184.56万	0.00亿	0.000%
2026-04-02	8.801	8.661	9.031	8.591	0.000	0.000%	72.37万	0.00亿	0.000%
2026-04-01	8.881	8.861	9.031	8.761	0.000	0.000%	89.16万	0.00亿	0.000%