聚灿光电（300708）历史行情
以下为聚灿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 | 9.010 | 9.260 | 9.300 | 8.880 | 0.200 | 2.208% | 3,414.61万 | 3.11亿 | 4.780% |
| 2026-10-08 | 9.200 | 9.060 | 9.320 | 9.010 | 0.000 | 0.000% | 2,741.13万 | 2.50亿 | 3.837% |
| 2026-10-07 | 9.360 | 9.060 | 9.450 | 9.040 | -0.070 | -0.767% | 3,037.83万 | 2.80亿 | 4.252% |
| 2026-10-06 | 9.360 | 9.060 | 9.450 | 9.040 | -0.070 | -0.767% | 3,037.83万 | 2.80亿 | 4.252% |
| 2026-10-05 | 9.360 | 9.060 | 9.450 | 9.040 | -0.070 | -0.767% | 3,037.83万 | 2.80亿 | 4.252% |
| 2026-10-02 | 9.360 | 9.060 | 9.450 | 9.040 | -0.070 | -0.767% | 3,037.83万 | 2.80亿 | 4.252% |
| 2026-10-01 | 9.360 | 9.060 | 9.450 | 9.040 | -0.070 | -0.767% | 3,037.83万 | 2.80亿 | 4.252% |
| 2026-09-30 | 9.360 | 9.060 | 9.450 | 9.040 | -0.070 | -0.767% | 30.38万 | 0.00亿 | 0.000% |
| 2026-09-29 | 9.080 | 9.130 | 9.290 | 9.050 | -0.010 | -0.109% | 20.42万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.410 | 9.140 | 9.460 | 9.110 | -0.310 | -3.280% | 37.78万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.800 | 9.450 | 9.870 | 9.450 | -0.430 | -4.352% | 5,020.97万 | 4.82亿 | 7.028% |
| 2026-09-24 | 9.800 | 9.450 | 9.870 | 9.450 | -0.430 | -4.352% | 50.21万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.460 | 9.880 | 10.190 | 9.400 | 0.460 | 4.883% | 87.45万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.330 | 9.420 | 9.680 | 9.220 | 0.140 | 1.509% | 54.32万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.810 | 9.280 | 9.350 | 8.690 | 0.530 | 6.057% | 51.98万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.670 | 8.750 | 8.800 | 8.570 | 0.170 | 1.981% | 29.29万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.590 | 8.580 | 8.940 | 8.550 | -0.050 | -0.579% | 31.70万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.490 | 8.630 | 8.730 | 8.430 | -0.030 | -0.346% | 31.22万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.350 | 8.660 | 8.720 | 8.180 | 0.310 | 3.713% | 49.66万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.120 | 8.350 | 8.760 | 8.000 | 0.260 | 3.214% | 35.15万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.180 | 8.090 | 8.200 | 7.980 | -0.100 | -1.221% | 13.39万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.310 | 8.190 | 8.310 | 8.180 | -0.150 | -1.799% | 10.06万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.400 | 8.340 | 8.480 | 8.330 | -0.050 | -0.596% | 11.24万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.490 | 8.390 | 8.490 | 8.360 | -0.070 | -0.827% | 12.16万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.640 | 8.460 | 8.640 | 8.330 | -0.080 | -0.937% | 19.58万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.500 | 8.540 | 8.770 | 8.460 | 0.080 | 0.946% | 26.62万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.510 | 8.460 | 8.740 | 8.450 | -0.120 | -1.399% | 28.98万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.220 | 8.580 | 8.680 | 8.170 | 0.300 | 3.623% | 41.12万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.120 | 8.280 | 8.320 | 8.080 | 0.120 | 1.471% | 18.68万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.880 | 8.160 | 8.180 | 7.840 | 0.180 | 2.256% | 18.16万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.980 | 7.980 | 8.050 | 7.940 | 0.000 | 0.000% | 14.82万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.770 | 7.980 | 8.050 | 7.750 | 0.190 | 2.439% | 17.19万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.830 | 7.790 | 7.970 | 7.790 | -0.020 | -0.256% | 9.49万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.600 | 7.810 | 7.830 | 7.500 | 0.170 | 2.225% | 10.47万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.800 | 7.640 | 7.850 | 7.540 | -0.210 | -2.675% | 12.84万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.750 | 7.850 | 7.930 | 7.610 | 0.040 | 0.512% | 13.67万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.790 | 7.810 | 7.860 | 7.680 | 0.170 | 2.225% | 10.69万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.000 | 7.640 | 8.040 | 7.600 | -0.430 | -5.328% | 20.41万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.230 | 8.070 | 8.290 | 8.070 | -0.160 | -1.944% | 16.05万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.220 | 8.230 | 8.250 | 8.130 | -0.050 | -0.604% | 15.44万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.200 | 8.280 | 8.280 | 8.020 | 0.010 | 0.121% | 26.83万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.060 | 8.270 | 8.410 | 7.940 | 0.210 | 2.605% | 43.58万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.690 | 8.060 | 8.070 | 7.690 | 0.330 | 4.269% | 26.13万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.820 | 7.730 | 7.820 | 7.690 | -0.090 | -1.151% | 9.49万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.750 | 7.820 | 7.870 | 7.670 | 0.090 | 1.164% | 13.88万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.800 | 7.730 | 7.840 | 7.670 | -0.010 | -0.129% | 13.85万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.790 | 7.740 | 7.820 | 7.650 | -0.140 | -1.777% | 19.60万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.850 | 7.880 | 7.990 | 7.810 | 0.010 | 0.127% | 25.61万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.680 | 7.870 | 7.890 | 7.620 | 0.240 | 3.145% | 23.65万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.360 | 7.630 | 7.640 | 7.360 | 0.140 | 1.869% | 14.38万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.500 | 7.490 | 7.610 | 7.480 | 0.140 | 1.905% | 19.60万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.380 | 7.350 | 7.490 | 7.300 | -0.110 | -1.475% | 14.03万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.380 | 7.460 | 7.470 | 7.210 | 0.130 | 1.774% | 16.47万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.280 | 7.330 | 7.420 | 7.250 | -0.050 | -0.678% | 13.89万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.100 | 7.380 | 7.380 | 7.070 | 0.100 | 1.374% | 16.86万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.070 | 7.280 | 7.490 | 7.020 | 0.130 | 1.818% | 19.06万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.000 | 7.150 | 7.180 | 7.000 | 0.120 | 1.707% | 9.81万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.230 | 7.030 | 7.290 | 7.000 | -0.250 | -3.434% | 16.56万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.120 | 7.280 | 7.290 | 6.780 | 0.240 | 3.409% | 21.76万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.210 | 7.040 | 7.350 | 6.970 | -0.340 | -4.607% | 25.40万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.600 | 7.380 | 7.940 | 7.350 | 0.040 | 0.545% | 39.05万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.260 | 7.340 | 7.510 | 7.160 | 0.060 | 0.824% | 16.46万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.450 | 7.280 | 7.450 | 7.280 | -0.170 | -2.282% | 12.30万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.470 | 7.450 | 7.610 | 7.190 | -0.100 | -1.325% | 17.02万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.850 | 7.550 | 7.860 | 7.550 | -0.350 | -4.430% | 19.82万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.830 | 7.900 | 8.040 | 7.780 | 0.030 | 0.381% | 19.19万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.820 | 7.870 | 7.940 | 7.520 | -0.010 | -0.127% | 24.96万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.090 | 7.880 | 8.100 | 7.860 | -0.390 | -4.716% | 22.51万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.140 | 8.270 | 8.370 | 8.110 | 0.210 | 2.605% | 31.67万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.130 | 8.060 | 8.200 | 7.930 | -0.050 | -0.617% | 18.38万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.080 | 8.110 | 8.140 | 7.930 | 0.030 | 0.371% | 22.08万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.350 | 8.080 | 8.350 | 8.060 | -0.370 | -4.379% | 34.93万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.460 | 8.450 | 8.610 | 8.370 | -0.130 | -1.515% | 36.89万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.940 | 8.580 | 8.590 | 7.920 | 0.590 | 7.384% | 50.05万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.230 | 7.990 | 8.400 | 7.860 | -0.230 | -2.798% | 28.58万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.920 | 8.220 | 8.440 | 7.780 | 0.160 | 1.985% | 42.37万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.940 | 8.060 | 8.180 | 7.720 | 0.100 | 1.256% | 35.01万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.120 | 7.960 | 8.150 | 7.860 | -0.250 | -3.045% | 28.78万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.130 | 8.210 | 8.430 | 8.080 | -0.020 | -0.243% | 23.06万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.490 | 8.230 | 8.520 | 8.030 | -0.200 | -2.372% | 29.43万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.500 | 8.430 | 8.550 | 8.360 | -0.190 | -2.204% | 22.86万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.240 | 8.620 | 8.620 | 8.220 | 0.260 | 3.110% | 29.74万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.280 | 8.360 | 8.430 | 8.180 | 0.010 | 0.120% | 24.41万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.150 | 8.350 | 8.360 | 8.150 | 0.280 | 3.470% | 19.88万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.210 | 8.070 | 8.320 | 8.050 | 0.000 | 0.000% | 18.60万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.450 | 8.070 | 8.490 | 8.060 | -0.550 | -6.381% | 30.85万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.720 | 8.620 | 8.950 | 8.560 | -0.080 | -0.920% | 27.54万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.500 | 8.700 | 8.710 | 8.320 | 0.260 | 3.081% | 25.94万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.450 | 8.440 | 8.890 | 8.300 | -0.370 | -4.200% | 31.73万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.750 | 8.810 | 9.090 | 8.380 | -0.020 | -0.227% | 40.06万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.780 | 8.830 | 9.040 | 8.730 | -0.080 | -0.898% | 26.71万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.740 | 8.910 | 9.150 | 8.710 | 0.170 | 1.945% | 32.31万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.990 | 8.740 | 9.050 | 8.640 | -0.260 | -2.889% | 30.95万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.100 | 9.000 | 9.250 | 8.940 | -0.120 | -1.316% | 31.31万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.940 | 9.120 | 9.960 | 9.050 | -0.910 | -9.073% | 59.71万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.940 | 10.030 | 10.030 | 9.730 | -0.010 | -0.100% | 61.70万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.630 | 10.040 | 10.040 | 9.610 | 0.300 | 3.080% | 81.60万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.500 | 9.740 | 9.840 | 9.370 | 0.090 | 0.933% | 60.74万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.500 | 9.650 | 9.710 | 9.400 | 0.120 | 1.259% | 50.11万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.420 | 9.530 | 9.600 | 9.000 | 0.140 | 1.491% | 67.52万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.900 | 9.390 | 10.450 | 9.370 | -0.150 | -1.572% | 107.51万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.370 | 9.540 | 9.560 | 9.150 | 0.080 | 0.846% | 35.52万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.220 | 9.460 | 9.490 | 9.040 | 0.200 | 2.160% | 35.32万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.400 | 9.260 | 9.470 | 9.200 | -0.220 | -2.321% | 32.13万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.570 | 9.480 | 9.760 | 9.310 | -0.170 | -1.762% | 49.28万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.430 | 9.650 | 9.920 | 9.360 | 0.220 | 2.333% | 74.80万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.300 | 9.430 | 9.460 | 9.240 | 0.060 | 0.640% | 29.93万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.330 | 9.370 | 9.480 | 9.170 | 0.070 | 0.753% | 37.83万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.330 | 9.300 | 9.430 | 9.230 | 0.050 | 0.541% | 30.61万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.150 | 9.250 | 9.280 | 9.050 | 0.030 | 0.325% | 26.72万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.100 | 9.220 | 9.240 | 9.020 | 0.170 | 1.878% | 31.22万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.920 | 9.050 | 9.160 | 8.900 | 0.200 | 2.260% | 32.60万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.810 | 8.850 | 8.870 | 8.720 | 0.020 | 0.227% | 19.45万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.650 | 8.830 | 8.880 | 8.630 | 0.120 | 1.378% | 18.47万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.030 | 8.710 | 9.030 | 8.640 | -0.360 | -3.969% | 34.75万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.930 | 9.070 | 9.090 | 8.830 | 0.150 | 1.682% | 25.66万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.110 | 8.920 | 9.200 | 8.910 | -0.600 | -6.303% | 52.38万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.920 | 9.520 | 9.920 | 9.460 | -0.330 | -3.350% | 39.76万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.490 | 9.850 | 9.850 | 9.480 | 0.270 | 2.818% | 43.61万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.780 | 9.580 | 9.780 | 9.450 | -0.220 | -2.245% | 31.81万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.750 | 9.800 | 9.830 | 9.660 | -0.050 | -0.508% | 46.05万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.610 | 9.850 | 9.990 | 9.570 | 0.280 | 2.926% | 67.82万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.400 | 9.570 | 9.600 | 9.320 | 0.150 | 1.592% | 28.15万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.550 | 9.420 | 9.670 | 9.370 | -0.090 | -0.946% | 34.84万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.520 | 9.510 | 9.610 | 9.380 | 0.040 | 0.422% | 25.41万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.380 | 9.470 | 9.530 | 9.350 | 0.000 | 0.000% | 20.29万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.570 | 9.490 | 9.650 | 9.480 | 0.000 | 0.000% | 31.37万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.370 | 9.500 | 9.560 | 9.310 | 0.000 | 0.000% | 31.95万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.250 | 9.530 | 9.540 | 9.210 | 0.000 | 0.000% | 47.53万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.000 | 8.980 | 9.100 | 8.870 | 0.000 | 0.000% | 23.56万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.130 | 9.000 | 9.200 | 9.000 | 0.000 | 0.000% | 25.34万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.290 | 9.060 | 9.400 | 9.000 | 0.000 | 0.000% | 33.10万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.470 | 9.350 | 9.530 | 9.280 | 0.000 | 0.000% | 36.22万 | 0.00亿 | 0.000% |