聚辰股份（688123）历史行情
以下为聚辰股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 167.970 | 159.680 | 167.970 | 159.010 | -6.550 | -3.940% | 703.87万 | 11.38亿 | 4.428% |
| 2026-10-01 | 167.970 | 159.680 | 167.970 | 159.010 | -6.550 | -3.940% | 703.87万 | 11.38亿 | 4.428% |
| 2026-09-30 | 167.970 | 159.680 | 167.970 | 159.010 | -6.550 | -3.940% | 703.87万 | 0.00亿 | 0.000% |
| 2026-09-29 | 154.220 | 166.230 | 168.320 | 151.950 | 12.370 | 8.040% | 1,169.75万 | 0.00亿 | 0.000% |
| 2026-09-28 | 158.760 | 153.860 | 160.280 | 151.100 | -5.690 | -3.566% | 944.32万 | 0.00亿 | 0.000% |
| 2026-09-27 | 164.750 | 159.550 | 169.200 | 159.050 | -8.560 | -5.092% | 791.58万 | 12.80亿 | 4.979% |
| 2026-09-24 | 164.750 | 159.550 | 169.200 | 159.050 | -8.560 | -5.092% | 791.58万 | 0.00亿 | 0.000% |
| 2026-09-23 | 171.410 | 168.110 | 174.300 | 166.660 | -3.090 | -1.805% | 1,084.04万 | 0.00亿 | 0.000% |
| 2026-09-22 | 169.000 | 171.200 | 180.000 | 169.000 | 15.200 | 9.744% | 2,014.42万 | 0.00亿 | 0.000% |
| 2026-09-21 | 148.920 | 156.000 | 157.040 | 148.000 | 10.000 | 6.849% | 1,125.28万 | 0.00亿 | 0.000% |
| 2026-09-18 | 143.010 | 146.000 | 149.500 | 142.050 | 5.400 | 3.841% | 878.24万 | 0.00亿 | 0.000% |
| 2026-09-17 | 140.300 | 140.600 | 144.000 | 138.610 | -0.460 | -0.326% | 584.29万 | 0.00亿 | 0.000% |
| 2026-09-16 | 134.920 | 141.060 | 141.710 | 134.000 | 6.760 | 5.034% | 777.17万 | 0.00亿 | 0.000% |
| 2026-09-15 | 128.990 | 134.300 | 137.000 | 127.510 | 5.380 | 4.173% | 764.37万 | 0.00亿 | 0.000% |
| 2026-09-14 | 126.000 | 128.920 | 130.320 | 123.010 | -0.750 | -0.578% | 489.05万 | 0.00亿 | 0.000% |
| 2026-09-11 | 129.900 | 129.670 | 133.980 | 124.350 | -3.100 | -2.335% | 872.11万 | 0.00亿 | 0.000% |
| 2026-09-10 | 133.890 | 132.770 | 137.430 | 132.030 | -1.830 | -1.360% | 552.60万 | 0.00亿 | 0.000% |
| 2026-09-09 | 141.000 | 134.600 | 141.620 | 134.030 | -4.620 | -3.318% | 582.15万 | 0.00亿 | 0.000% |
| 2026-09-08 | 138.000 | 139.220 | 146.000 | 137.000 | 1.430 | 1.038% | 711.51万 | 0.00亿 | 0.000% |
| 2026-09-07 | 130.000 | 137.790 | 142.130 | 128.520 | 12.530 | 10.003% | 1,179.56万 | 0.00亿 | 0.000% |
| 2026-09-04 | 133.990 | 125.260 | 134.400 | 124.100 | -6.800 | -5.149% | 630.05万 | 0.00亿 | 0.000% |
| 2026-09-03 | 131.000 | 132.060 | 134.470 | 129.180 | 2.010 | 1.546% | 485.86万 | 0.00亿 | 0.000% |
| 2026-09-02 | 131.870 | 130.050 | 133.660 | 129.030 | -4.510 | -3.352% | 438.72万 | 0.00亿 | 0.000% |
| 2026-09-01 | 140.190 | 134.560 | 142.400 | 133.090 | -6.470 | -4.588% | 666.11万 | 0.00亿 | 0.000% |
| 2026-08-31 | 132.890 | 141.030 | 142.250 | 132.000 | 5.210 | 3.836% | 651.65万 | 0.00亿 | 0.000% |
| 2026-08-28 | 139.640 | 135.820 | 145.170 | 135.780 | -4.010 | -2.868% | 697.08万 | 0.00亿 | 0.000% |
| 2026-08-27 | 131.010 | 139.830 | 141.990 | 130.620 | 9.330 | 7.149% | 942.81万 | 0.00亿 | 0.000% |
| 2026-08-26 | 132.500 | 130.500 | 132.830 | 125.010 | 0.470 | 0.361% | 652.80万 | 0.00亿 | 0.000% |
| 2026-08-25 | 130.720 | 130.030 | 132.170 | 124.000 | -2.380 | -1.797% | 705.95万 | 0.00亿 | 0.000% |
| 2026-08-24 | 138.000 | 132.410 | 138.000 | 128.860 | -6.480 | -4.666% | 820.67万 | 0.00亿 | 0.000% |
| 2026-08-21 | 141.980 | 138.890 | 143.980 | 136.020 | -2.040 | -1.448% | 900.62万 | 0.00亿 | 0.000% |
| 2026-08-20 | 144.000 | 140.930 | 144.000 | 136.950 | -0.470 | -0.332% | 1,080.10万 | 0.00亿 | 0.000% |
| 2026-08-19 | 140.900 | 141.400 | 153.500 | 137.770 | -8.600 | -5.733% | 1,511.36万 | 0.00亿 | 0.000% |
| 2026-08-18 | 147.250 | 150.000 | 154.000 | 144.210 | 4.800 | 3.306% | 1,347.32万 | 0.00亿 | 0.000% |
| 2026-08-17 | 143.000 | 145.200 | 145.950 | 138.690 | 1.390 | 0.967% | 1,287.57万 | 0.00亿 | 0.000% |
| 2026-08-14 | 142.000 | 143.810 | 146.380 | 140.360 | 4.930 | 3.550% | 915.96万 | 0.00亿 | 0.000% |
| 2026-08-13 | 145.540 | 138.880 | 148.260 | 138.530 | -1.520 | -1.083% | 1,503.34万 | 0.00亿 | 0.000% |
| 2026-08-12 | 129.580 | 140.400 | 140.970 | 127.890 | 11.410 | 8.846% | 1,362.46万 | 0.00亿 | 0.000% |
| 2026-08-11 | 129.350 | 128.990 | 132.960 | 126.500 | -2.110 | -1.609% | 825.29万 | 0.00亿 | 0.000% |
| 2026-08-10 | 129.980 | 131.100 | 134.430 | 125.740 | 2.380 | 1.849% | 1,089.40万 | 0.00亿 | 0.000% |
| 2026-08-07 | 121.550 | 128.720 | 129.910 | 118.780 | 8.360 | 6.946% | 1,256.58万 | 0.00亿 | 0.000% |
| 2026-08-06 | 115.580 | 120.360 | 123.000 | 115.000 | 0.360 | 0.300% | 860.08万 | 0.00亿 | 0.000% |
| 2026-08-05 | 112.000 | 120.000 | 121.610 | 111.610 | 7.500 | 6.667% | 1,068.99万 | 0.00亿 | 0.000% |
| 2026-08-04 | 103.210 | 112.500 | 114.870 | 101.500 | 9.500 | 9.223% | 895.09万 | 0.00亿 | 0.000% |
| 2026-08-03 | 110.000 | 103.000 | 111.500 | 102.200 | -9.630 | -8.550% | 1,027.58万 | 0.00亿 | 0.000% |
| 2026-07-31 | 123.600 | 112.630 | 125.350 | 112.200 | 1.960 | 1.771% | 1,386.59万 | 0.00亿 | 0.000% |
| 2026-07-30 | 113.990 | 110.670 | 117.990 | 108.200 | -4.530 | -3.932% | 1,213.75万 | 0.00亿 | 0.000% |
| 2026-07-29 | 115.880 | 115.200 | 118.830 | 107.220 | -1.440 | -1.235% | 1,334.13万 | 0.00亿 | 0.000% |
| 2026-07-28 | 125.920 | 116.640 | 130.900 | 115.230 | -14.590 | -11.118% | 1,134.37万 | 0.00亿 | 0.000% |
| 2026-07-27 | 128.580 | 131.230 | 132.500 | 120.030 | 3.710 | 2.909% | 1,109.66万 | 0.00亿 | 0.000% |
| 2026-07-24 | 122.020 | 127.520 | 132.000 | 120.010 | 3.520 | 2.839% | 1,095.03万 | 0.00亿 | 0.000% |
| 2026-07-23 | 135.000 | 124.000 | 136.380 | 123.000 | -8.410 | -6.351% | 1,008.47万 | 0.00亿 | 0.000% |
| 2026-07-22 | 131.390 | 132.410 | 141.490 | 129.000 | -1.510 | -1.128% | 1,457.99万 | 0.00亿 | 0.000% |
| 2026-07-21 | 121.100 | 133.920 | 135.310 | 105.400 | 15.420 | 13.013% | 2,043.35万 | 0.00亿 | 0.000% |
| 2026-07-20 | 138.100 | 118.500 | 140.000 | 112.000 | -13.600 | -10.295% | 1,619.68万 | 0.00亿 | 0.000% |
| 2026-07-17 | 156.220 | 132.100 | 157.900 | 130.030 | -26.190 | -16.546% | 1,571.62万 | 0.00亿 | 0.000% |
| 2026-07-16 | 166.360 | 158.290 | 174.890 | 156.300 | -15.030 | -8.672% | 1,220.41万 | 0.00亿 | 0.000% |
| 2026-07-15 | 204.000 | 173.320 | 204.930 | 171.880 | -24.610 | -12.434% | 1,497.57万 | 0.00亿 | 0.000% |
| 2026-07-14 | 186.550 | 197.930 | 199.000 | 184.020 | 12.930 | 6.989% | 1,154.43万 | 0.00亿 | 0.000% |
| 2026-07-13 | 198.080 | 185.000 | 204.000 | 182.880 | -19.010 | -9.318% | 1,300.63万 | 0.00亿 | 0.000% |
| 2026-07-10 | 218.020 | 204.010 | 235.990 | 204.010 | -13.110 | -6.038% | 1,741.92万 | 0.00亿 | 0.000% |
| 2026-07-09 | 199.830 | 217.120 | 218.650 | 185.880 | 25.430 | 13.266% | 1,954.60万 | 0.00亿 | 0.000% |
| 2026-07-08 | 205.800 | 191.690 | 216.700 | 190.020 | -20.850 | -9.810% | 1,761.31万 | 0.00亿 | 0.000% |
| 2026-07-07 | 208.000 | 212.540 | 212.540 | 186.000 | -2.450 | -1.140% | 1,870.28万 | 0.00亿 | 0.000% |
| 2026-07-06 | 210.120 | 214.990 | 221.500 | 197.770 | 10.990 | 5.387% | 1,804.73万 | 0.00亿 | 0.000% |
| 2026-07-03 | 191.920 | 204.000 | 211.490 | 189.000 | 8.010 | 4.087% | 1,473.34万 | 0.00亿 | 0.000% |
| 2026-07-02 | 199.600 | 195.990 | 210.390 | 191.030 | -19.010 | -8.842% | 1,646.49万 | 0.00亿 | 0.000% |
| 2026-07-01 | 214.610 | 215.000 | 228.980 | 211.500 | 2.400 | 1.129% | 1,889.39万 | 0.00亿 | 0.000% |
| 2026-06-30 | 206.980 | 212.600 | 219.800 | 195.510 | 10.600 | 5.248% | 1,929.63万 | 0.00亿 | 0.000% |
| 2026-06-29 | 191.680 | 202.000 | 203.870 | 182.000 | 12.560 | 6.630% | 2,202.67万 | 0.00亿 | 0.000% |
| 2026-06-26 | 190.000 | 189.440 | 200.000 | 184.580 | 1.640 | 0.873% | 2,379.44万 | 0.00亿 | 0.000% |
| 2026-06-25 | 175.000 | 187.800 | 188.500 | 170.900 | 21.920 | 13.214% | 3,137.93万 | 0.00亿 | 0.000% |
| 2026-06-24 | 134.890 | 165.880 | 165.880 | 134.000 | 27.650 | 20.003% | 2,666.58万 | 0.00亿 | 0.000% |
| 2026-06-23 | 135.000 | 138.230 | 146.660 | 130.000 | 1.240 | 0.905% | 1,475.35万 | 0.00亿 | 0.000% |
| 2026-06-22 | 138.900 | 136.990 | 142.560 | 131.550 | -1.920 | -1.382% | 1,440.22万 | 0.00亿 | 0.000% |
| 2026-06-18 | 138.000 | 138.910 | 141.880 | 137.000 | -0.200 | -0.144% | 1,244.07万 | 0.00亿 | 0.000% |
| 2026-06-17 | 130.010 | 139.110 | 139.490 | 128.210 | 7.140 | 5.410% | 1,403.45万 | 0.00亿 | 0.000% |
| 2026-06-16 | 133.900 | 131.970 | 135.330 | 130.530 | 0.180 | 0.137% | 849.32万 | 0.00亿 | 0.000% |
| 2026-06-15 | 123.000 | 131.790 | 133.330 | 119.860 | 10.280 | 8.460% | 1,090.24万 | 0.00亿 | 0.000% |
| 2026-06-12 | 126.000 | 121.510 | 130.500 | 120.790 | 0.510 | 0.421% | 1,093.08万 | 0.00亿 | 0.000% |
| 2026-06-11 | 123.380 | 121.000 | 124.500 | 119.700 | -2.300 | -1.865% | 605.83万 | 0.00亿 | 0.000% |
| 2026-06-10 | 124.500 | 123.300 | 127.440 | 120.500 | -3.280 | -2.591% | 670.10万 | 0.00亿 | 0.000% |
| 2026-06-09 | 124.300 | 126.580 | 127.450 | 121.300 | 5.150 | 4.241% | 775.99万 | 0.00亿 | 0.000% |
| 2026-06-08 | 123.000 | 121.430 | 125.700 | 119.500 | -8.150 | -6.290% | 879.73万 | 0.00亿 | 0.000% |
| 2026-06-05 | 132.000 | 129.580 | 134.860 | 128.600 | -8.020 | -5.828% | 944.11万 | 0.00亿 | 0.000% |
| 2026-06-04 | 135.510 | 137.600 | 140.210 | 134.000 | 1.320 | 0.969% | 991.81万 | 0.00亿 | 0.000% |
| 2026-06-03 | 129.300 | 136.280 | 145.550 | 128.300 | 9.080 | 7.138% | 1,553.13万 | 0.00亿 | 0.000% |
| 2026-06-02 | 131.110 | 127.200 | 131.110 | 123.620 | -0.470 | -0.368% | 825.71万 | 0.00亿 | 0.000% |
| 2026-06-01 | 138.000 | 127.670 | 140.180 | 127.020 | -5.300 | -3.986% | 950.94万 | 0.00亿 | 0.000% |
| 2026-05-29 | 142.000 | 132.970 | 142.890 | 131.000 | -8.500 | -6.008% | 1,137.11万 | 0.00亿 | 0.000% |
| 2026-05-28 | 140.760 | 141.470 | 144.500 | 137.500 | 0.060 | 0.042% | 985.86万 | 0.00亿 | 0.000% |
| 2026-05-27 | 152.300 | 141.410 | 153.000 | 140.090 | -6.090 | -4.129% | 1,261.45万 | 0.00亿 | 0.000% |
| 2026-05-26 | 153.000 | 147.500 | 154.880 | 144.050 | -7.870 | -5.065% | 1,283.33万 | 0.00亿 | 0.000% |
| 2026-05-25 | 156.500 | 155.370 | 156.980 | 149.710 | -1.210 | -0.773% | 1,308.52万 | 0.00亿 | 0.000% |
| 2026-05-22 | 155.580 | 156.580 | 158.500 | 151.800 | 2.680 | 1.741% | 1,293.15万 | 0.00亿 | 0.000% |
| 2026-05-21 | 169.500 | 153.900 | 176.500 | 153.010 | -11.100 | -6.727% | 1,553.96万 | 0.00亿 | 0.000% |
| 2026-05-20 | 164.000 | 165.000 | 167.670 | 160.550 | 0.170 | 0.103% | 1,288.94万 | 0.00亿 | 0.000% |
| 2026-05-19 | 155.580 | 164.830 | 165.380 | 150.990 | 5.260 | 3.296% | 1,463.66万 | 0.00亿 | 0.000% |
| 2026-05-18 | 166.000 | 159.570 | 166.580 | 158.790 | -3.430 | -2.104% | 1,660.53万 | 0.00亿 | 0.000% |
| 2026-05-15 | 178.000 | 163.000 | 181.810 | 159.500 | -8.700 | -5.067% | 2,065.36万 | 0.00亿 | 0.000% |
| 2026-05-14 | 177.000 | 171.700 | 180.880 | 169.100 | 3.340 | 1.984% | 2,283.78万 | 0.00亿 | 0.000% |
| 2026-05-13 | 156.000 | 168.360 | 171.260 | 151.000 | 9.660 | 6.087% | 2,152.67万 | 0.00亿 | 0.000% |
| 2026-05-12 | 150.000 | 158.700 | 165.870 | 148.800 | 7.170 | 4.732% | 2,325.70万 | 0.00亿 | 0.000% |
| 2026-05-11 | 138.020 | 151.530 | 154.190 | 136.500 | 20.880 | 15.982% | 2,454.74万 | 0.00亿 | 0.000% |
| 2026-05-08 | 131.940 | 130.650 | 133.900 | 129.300 | -4.150 | -3.079% | 1,142.06万 | 0.00亿 | 0.000% |
| 2026-05-07 | 131.680 | 134.800 | 137.960 | 128.100 | 3.800 | 2.901% | 1,615.58万 | 0.00亿 | 0.000% |
| 2026-05-06 | 128.700 | 131.000 | 136.800 | 126.310 | 7.510 | 6.081% | 1,828.10万 | 0.00亿 | 0.000% |
| 2026-04-30 | 115.600 | 123.490 | 129.800 | 115.500 | 11.190 | 9.964% | 1,747.19万 | 0.00亿 | 0.000% |
| 2026-04-29 | 110.340 | 112.300 | 114.800 | 107.350 | 0.400 | 0.357% | 1,417.64万 | 0.00亿 | 0.000% |
| 2026-04-28 | 110.000 | 111.900 | 116.000 | 103.880 | -13.750 | -10.943% | 1,978.28万 | 0.00亿 | 0.000% |
| 2026-04-27 | 123.000 | 125.650 | 128.790 | 121.680 | 4.850 | 4.015% | 1,278.39万 | 0.00亿 | 0.000% |
| 2026-04-24 | 122.180 | 120.800 | 126.200 | 120.300 | -0.390 | -0.322% | 965.70万 | 0.00亿 | 0.000% |
| 2026-04-23 | 127.220 | 121.190 | 128.150 | 119.300 | -4.010 | -3.203% | 978.58万 | 0.00亿 | 0.000% |
| 2026-04-22 | 118.290 | 125.200 | 126.180 | 116.700 | 6.760 | 5.708% | 1,246.70万 | 0.00亿 | 0.000% |
| 2026-04-21 | 119.070 | 118.440 | 119.800 | 115.100 | -0.690 | -0.579% | 667.44万 | 0.00亿 | 0.000% |
| 2026-04-20 | 120.070 | 119.130 | 121.960 | 118.410 | -1.390 | -1.153% | 894.80万 | 0.00亿 | 0.000% |
| 2026-04-17 | 121.460 | 120.520 | 121.480 | 118.870 | -1.980 | -1.616% | 916.05万 | 0.00亿 | 0.000% |
| 2026-04-16 | 121.520 | 122.500 | 124.300 | 118.900 | 0.040 | 0.033% | 1,002.60万 | 0.00亿 | 0.000% |
| 2026-04-15 | 130.100 | 122.460 | 130.200 | 121.680 | -4.640 | -3.651% | 1,531.34万 | 0.00亿 | 0.000% |
| 2026-04-14 | 117.880 | 127.100 | 129.150 | 116.600 | 11.650 | 10.091% | 1,795.35万 | 0.00亿 | 0.000% |
| 2026-04-13 | 113.100 | 115.450 | 117.190 | 112.790 | 2.270 | 2.006% | 960.75万 | 0.00亿 | 0.000% |
| 2026-04-10 | 112.300 | 113.180 | 115.500 | 111.680 | 2.980 | 2.704% | 912.58万 | 0.00亿 | 0.000% |
| 2026-04-09 | 109.100 | 110.200 | 111.520 | 107.020 | -1.900 | -1.695% | 943.07万 | 0.00亿 | 0.000% |
| 2026-04-08 | 104.300 | 112.100 | 112.180 | 103.300 | 11.420 | 11.343% | 1,132.10万 | 0.00亿 | 0.000% |
| 2026-04-07 | 102.050 | 100.680 | 104.280 | 100.550 | 0.000 | 0.000% | 563.56万 | 0.00亿 | 0.000% |
| 2026-04-03 | 102.600 | 101.320 | 103.740 | 100.770 | 0.000 | 0.000% | 391.74万 | 0.00亿 | 0.000% |
| 2026-04-02 | 105.800 | 102.600 | 106.500 | 102.310 | 0.000 | 0.000% | 575.49万 | 0.00亿 | 0.000% |
| 2026-04-01 | 106.750 | 104.930 | 107.200 | 103.190 | 0.000 | 0.000% | 595.13万 | 0.00亿 | 0.000% |