聚杰微纤（300819）历史行情

以下为聚杰微纤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
2026-10-05	45.000	42.350	45.450	42.200	-2.400	-5.363%	289.37万	1.25亿	2.147%
2026-10-02	45.000	42.350	45.450	42.200	-2.400	-5.363%	289.37万	1.25亿	2.147%
2026-10-01	45.000	42.350	45.450	42.200	-2.400	-5.363%	289.37万	1.25亿	2.147%
2026-09-30	45.000	42.350	45.450	42.200	-2.400	-5.363%	2.89万	0.00亿	0.000%
2026-09-29	44.710	44.750	45.760	44.350	-0.390	-0.864%	1.93万	0.00亿	0.000%
2026-09-28	48.450	45.140	48.730	44.580	-3.690	-7.557%	3.50万	0.00亿	0.000%
2026-09-27	49.760	48.830	50.650	48.700	-1.650	-3.269%	348.99万	1.72亿	2.590%
2026-09-24	49.760	48.830	50.650	48.700	-1.650	-3.269%	3.49万	0.00亿	0.000%
2026-09-23	49.350	50.480	51.660	49.000	1.320	2.685%	5.73万	0.00亿	0.000%
2026-09-22	49.660	49.160	51.390	48.810	-0.160	-0.324%	4.44万	0.00亿	0.000%
2026-09-21	48.890	49.320	50.700	48.750	0.430	0.880%	4.34万	0.00亿	0.000%
2026-09-18	50.380	48.890	51.300	47.810	0.190	0.390%	5.57万	0.00亿	0.000%
2026-09-17	49.150	48.700	51.980	48.480	-0.100	-0.205%	7.38万	0.00亿	0.000%
2026-09-16	48.000	48.800	49.370	46.260	0.500	1.035%	6.15万	0.00亿	0.000%
2026-09-15	47.030	48.300	50.500	46.790	1.070	2.266%	6.47万	0.00亿	0.000%
2026-09-14	45.690	47.230	47.950	43.910	1.410	3.077%	4.57万	0.00亿	0.000%
2026-09-11	45.040	45.820	47.470	43.800	0.410	0.903%	5.46万	0.00亿	0.000%
2026-09-10	45.910	45.410	46.850	45.250	-0.570	-1.240%	2.63万	0.00亿	0.000%
2026-09-09	46.660	45.980	47.300	45.600	-0.330	-0.713%	2.56万	0.00亿	0.000%
2026-09-08	46.710	46.310	47.600	45.730	-0.350	-0.750%	2.68万	0.00亿	0.000%
2026-09-07	44.520	46.660	47.180	44.520	2.130	4.783%	4.49万	0.00亿	0.000%
2026-09-04	46.180	44.530	47.260	44.050	-1.630	-3.531%	3.61万	0.00亿	0.000%
2026-09-03	46.120	46.160	47.240	44.580	0.660	1.451%	3.20万	0.00亿	0.000%
2026-09-02	44.730	45.500	47.440	44.730	0.050	0.110%	3.56万	0.00亿	0.000%
2026-09-01	48.000	45.450	48.000	45.210	-1.740	-3.687%	2.86万	0.00亿	0.000%
2026-08-31	44.620	47.190	47.260	44.380	1.340	2.923%	2.93万	0.00亿	0.000%
2026-08-28	46.800	45.850	47.660	45.800	-0.930	-1.988%	2.54万	0.00亿	0.000%
2026-08-27	45.620	46.780	47.500	45.180	0.780	1.696%	3.08万	0.00亿	0.000%
2026-08-26	45.900	46.000	46.580	44.690	0.090	0.196%	2.33万	0.00亿	0.000%
2026-08-25	45.060	45.910	46.370	43.580	0.340	0.746%	2.50万	0.00亿	0.000%
2026-08-24	46.890	45.570	46.890	44.190	-1.320	-2.815%	3.10万	0.00亿	0.000%
2026-08-21	46.100	46.890	47.500	45.050	0.870	1.890%	3.09万	0.00亿	0.000%
2026-08-20	45.000	46.020	47.470	44.360	1.720	3.883%	4.60万	0.00亿	0.000%
2026-08-19	47.710	44.300	48.000	44.020	-4.420	-9.072%	4.83万	0.00亿	0.000%
2026-08-18	50.190	48.720	50.650	47.850	-2.030	-4.000%	4.87万	0.00亿	0.000%
2026-08-17	49.130	50.750	50.800	48.180	2.050	4.209%	4.35万	0.00亿	0.000%
2026-08-14	47.650	48.700	49.000	47.310	1.250	2.634%	2.65万	0.00亿	0.000%
2026-08-13	49.130	47.450	49.880	47.450	-1.650	-3.360%	3.92万	0.00亿	0.000%
2026-08-12	46.410	49.100	50.260	46.110	2.690	5.796%	6.00万	0.00亿	0.000%
2026-08-11	46.480	46.410	47.130	45.300	-0.370	-0.791%	3.34万	0.00亿	0.000%
2026-08-10	48.230	46.780	49.130	46.010	-1.970	-4.041%	4.46万	0.00亿	0.000%
2026-08-07	46.920	48.750	50.180	45.450	2.140	4.591%	5.81万	0.00亿	0.000%
2026-08-06	45.150	46.610	47.160	45.000	0.880	1.924%	3.88万	0.00亿	0.000%
2026-08-05	44.010	45.730	46.350	43.190	1.980	4.526%	4.50万	0.00亿	0.000%
2026-08-04	40.940	43.750	44.370	40.600	3.150	7.759%	5.05万	0.00亿	0.000%
2026-08-03	41.700	40.600	41.760	40.030	-0.650	-1.576%	3.70万	0.00亿	0.000%
2026-07-31	42.550	41.250	46.990	41.130	1.250	3.125%	7.51万	0.00亿	0.000%
2026-07-30	41.720	40.000	42.100	39.100	-1.570	-3.777%	3.32万	0.00亿	0.000%
2026-07-29	42.900	41.570	43.300	39.700	-0.960	-2.257%	4.15万	0.00亿	0.000%
2026-07-28	44.970	42.530	45.600	42.250	-2.910	-6.404%	3.15万	0.00亿	0.000%
2026-07-27	43.300	45.440	45.440	42.400	2.370	5.503%	3.05万	0.00亿	0.000%
2026-07-24	43.860	43.070	44.960	42.750	-1.550	-3.474%	2.76万	0.00亿	0.000%
2026-07-23	44.050	44.620	46.900	44.000	0.600	1.363%	3.74万	0.00亿	0.000%
2026-07-22	45.190	44.020	46.140	43.330	-1.390	-3.061%	3.78万	0.00亿	0.000%
2026-07-21	43.660	45.410	45.460	37.450	2.520	5.875%	6.58万	0.00亿	0.000%
2026-07-20	48.980	42.890	49.850	42.030	-5.130	-10.683%	6.57万	0.00亿	0.000%
2026-07-17	54.000	48.020	54.500	47.000	-6.060	-11.206%	5.97万	0.00亿	0.000%
2026-07-16	53.960	54.080	58.710	53.010	-0.440	-0.807%	5.25万	0.00亿	0.000%
2026-07-15	58.000	54.520	58.810	54.360	-1.490	-2.660%	3.66万	0.00亿	0.000%
2026-07-14	54.120	56.010	56.380	52.840	2.210	4.108%	4.18万	0.00亿	0.000%
2026-07-13	58.590	53.800	58.990	53.000	-5.200	-8.814%	4.65万	0.00亿	0.000%
2026-07-10	61.710	59.000	63.800	58.900	-2.700	-4.376%	4.29万	0.00亿	0.000%
2026-07-09	57.690	61.700	61.980	55.000	4.400	7.679%	5.53万	0.00亿	0.000%
2026-07-08	61.470	57.300	62.120	57.220	-3.690	-6.050%	4.22万	0.00亿	0.000%
2026-07-07	64.580	60.990	65.640	60.390	-3.590	-5.559%	4.65万	0.00亿	0.000%
2026-07-06	71.000	64.580	71.600	64.410	-5.390	-7.703%	6.34万	0.00亿	0.000%
2026-07-03	66.300	69.970	74.600	64.880	3.380	5.076%	8.98万	0.00亿	0.000%
2026-07-02	65.370	66.590	70.690	63.000	-2.430	-3.521%	6.54万	0.00亿	0.000%
2026-07-01	73.990	69.020	74.760	68.600	-5.000	-6.755%	8.77万	0.00亿	0.000%
2026-06-30	70.920	74.020	74.060	68.540	3.120	4.401%	10.13万	0.00亿	0.000%
2026-06-29	80.830	70.900	81.270	66.660	-10.380	-12.771%	12.45万	0.00亿	0.000%
2026-06-26	84.500	81.280	86.000	77.770	-2.940	-3.491%	12.37万	0.00亿	0.000%
2026-06-25	69.900	84.220	84.220	68.540	14.040	20.006%	9.37万	0.00亿	0.000%
2026-06-24	67.550	70.180	71.780	65.570	1.960	2.873%	6.59万	0.00亿	0.000%
2026-06-23	69.910	68.220	71.190	67.270	-2.970	-4.172%	4.99万	0.00亿	0.000%
2026-06-22	72.450	71.190	73.610	69.070	0.040	0.056%	6.36万	0.00亿	0.000%
2026-06-18	69.650	71.150	71.910	66.130	0.040	0.056%	6.55万	0.00亿	0.000%
2026-06-17	70.450	71.110	74.700	69.670	-0.630	-0.878%	8.24万	0.00亿	0.000%
2026-06-16	68.680	71.740	73.300	67.980	3.810	5.609%	8.63万	0.00亿	0.000%
2026-06-15	60.950	67.930	68.590	60.380	8.050	13.444%	8.20万	0.00亿	0.000%
2026-06-12	63.200	59.880	64.950	59.640	-2.050	-3.310%	5.39万	0.00亿	0.000%
2026-06-11	61.620	61.930	64.640	61.000	0.035	0.057%	5.06万	0.00亿	0.000%
2026-06-10	62.865	61.895	64.175	61.105	-2.510	-3.897%	4.43万	0.00亿	0.000%
2026-06-09	63.435	64.405	64.745	62.205	3.420	5.608%	5.56万	0.00亿	0.000%
2026-06-08	60.865	60.985	63.045	59.615	-2.800	-4.390%	3.77万	0.00亿	0.000%
2026-06-05	64.345	63.785	65.345	62.365	-1.080	-1.665%	3.59万	0.00亿	0.000%
2026-06-04	62.925	64.865	65.255	61.965	1.390	2.190%	5.04万	0.00亿	0.000%
2026-06-03	64.575	63.475	65.545	62.525	-0.430	-0.673%	5.42万	0.00亿	0.000%
2026-06-02	65.425	63.905	65.835	62.245	-0.700	-1.084%	5.05万	0.00亿	0.000%
2026-06-01	68.795	64.605	69.405	64.565	-4.740	-6.835%	6.10万	0.00亿	0.000%
2026-05-29	72.315	69.345	73.305	68.545	-4.290	-5.826%	5.44万	0.00亿	0.000%
2026-05-28	68.865	73.635	74.175	68.175	3.240	4.603%	8.44万	0.00亿	0.000%
2026-05-27	78.525	70.395	78.735	69.145	-9.400	-11.780%	14.02万	0.00亿	0.000%
2026-05-26	79.365	79.795	81.495	76.625	-1.820	-2.230%	7.05万	0.00亿	0.000%
2026-05-25	83.865	81.615	83.865	78.475	-0.560	-0.681%	9.45万	0.00亿	0.000%
2026-05-22	78.025	82.175	83.865	77.795	5.680	7.425%	11.65万	0.00亿	0.000%
2026-05-21	79.365	76.495	84.705	76.055	-2.100	-2.672%	10.20万	0.00亿	0.000%
2026-05-20	79.335	78.595	80.715	77.365	-2.430	-2.999%	5.67万	0.00亿	0.000%
2026-05-19	79.895	81.025	81.345	76.785	-0.340	-0.418%	6.38万	0.00亿	0.000%
2026-05-18	81.075	81.365	82.735	78.845	-0.300	-0.367%	8.49万	0.00亿	0.000%
2026-05-15	85.745	81.665	88.845	80.965	-4.270	-4.969%	11.49万	0.00亿	0.000%
2026-05-14	87.755	85.935	87.865	79.925	-0.730	-0.842%	13.37万	0.00亿	0.000%
2026-05-13	81.865	86.665	91.865	81.695	3.890	4.699%	16.35万	0.00亿	0.000%
2026-05-12	83.965	82.775	84.855	77.865	-2.830	-3.306%	14.41万	0.00亿	0.000%
2026-05-11	82.185	85.605	88.865	78.415	5.690	7.120%	15.88万	0.00亿	0.000%
2026-05-08	71.965	79.915	83.255	71.805	9.380	13.298%	16.80万	0.00亿	0.000%
2026-05-07	58.865	70.535	70.535	58.195	11.780	20.049%	10.98万	0.00亿	0.000%
2026-05-06	57.165	58.755	60.315	57.165	1.950	3.433%	7.64万	0.00亿	0.000%
2026-04-30	59.335	56.805	59.605	55.915	-1.800	-3.071%	6.06万	0.00亿	0.000%
2026-04-29	57.245	58.605	60.745	56.895	0.740	1.279%	7.04万	0.00亿	0.000%
2026-04-28	56.925	57.865	60.365	55.875	1.470	2.607%	9.70万	0.00亿	0.000%
2026-04-27	53.755	56.395	57.825	53.215	1.430	2.602%	7.08万	0.00亿	0.000%
2026-04-24	56.245	54.965	57.545	54.665	-1.510	-2.674%	6.42万	0.00亿	0.000%
2026-04-23	54.825	56.475	58.875	53.955	2.520	4.671%	9.76万	0.00亿	0.000%
2026-04-22	53.385	53.955	54.625	50.975	0.330	0.615%	7.09万	0.00亿	0.000%
2026-04-21	51.745	53.625	55.865	50.805	1.640	3.155%	8.40万	0.00亿	0.000%
2026-04-20	53.865	51.985	56.645	51.365	0.110	0.212%	11.05万	0.00亿	0.000%
2026-04-17	50.645	51.875	53.335	49.935	1.320	2.611%	6.72万	0.00亿	0.000%
2026-04-16	50.665	50.555	52.365	49.545	0.460	0.918%	5.64万	0.00亿	0.000%
2026-04-15	51.855	50.095	52.665	49.855	-1.770	-3.413%	6.91万	0.00亿	0.000%
2026-04-14	52.305	51.865	52.965	50.065	0.290	0.562%	8.83万	0.00亿	0.000%
2026-04-13	46.355	51.575	53.205	46.355	5.190	11.189%	13.21万	0.00亿	0.000%
2026-04-10	43.875	46.385	47.255	42.965	2.490	5.673%	9.67万	0.00亿	0.000%
2026-04-09	42.295	43.895	44.365	41.765	1.340	3.149%	5.78万	0.00亿	0.000%
2026-04-08	42.005	42.555	43.565	41.025	0.000	0.000%	5.07万	0.00亿	0.000%
2026-04-07	40.825	40.025	42.165	39.675	0.000	0.000%	5.04万	0.00亿	0.000%
2026-04-03	41.805	40.275	42.285	40.195	0.000	0.000%	3.59万	0.00亿	0.000%
2026-04-02	42.865	41.865	43.525	40.915	0.000	0.000%	5.63万	0.00亿	0.000%
2026-04-01	41.855	43.395	45.745	41.745	0.000	0.000%	10.00万	0.00亿	0.000%