吉峰科技 sz.300022
8.51
+1.31%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.46 | 8.57 | 8.31 | 8.51 | +1.31% | 1.24 | 2.96% |
| 2026-05-21 | 8.67 | 8.82 | 8.39 | 8.40 | -3.11% | 1.11 | 2.62% |
| 2026-05-20 | 8.90 | 8.91 | 8.44 | 8.67 | -2.14% | 1.39 | 3.24% |
| 2026-05-19 | 8.70 | 8.99 | 8.69 | 8.86 | +1.37% | 1.85 | 4.24% |
| 2026-05-18 | 8.76 | 8.84 | 8.67 | 8.74 | -0.23% | 1.11 | 2.56% |
| 2026-05-15 | 8.80 | 8.93 | 8.70 | 8.76 | -0.45% | 1.33 | 3.07% |
| 2026-05-14 | 8.81 | 9.00 | 8.70 | 8.80 | 0.00% | 1.26 | 2.89% |
| 2026-05-13 | 8.88 | 8.90 | 8.77 | 8.80 | -0.90% | 1.18 | 2.70% |
| 2026-05-12 | 9.01 | 9.06 | 8.75 | 8.88 | -1.33% | 1.62 | 3.70% |
| 2026-05-11 | 9.41 | 9.45 | 8.87 | 9.00 | -3.85% | 2.40 | 5.37% |
| 2026-05-08 | 9.54 | 9.54 | 9.23 | 9.36 | -1.89% | 1.67 | 3.62% |
| 2026-05-07 | 9.99 | 10.00 | 9.52 | 9.54 | -2.45% | 2.05 | 4.28% |
| 2026-05-06 | 9.76 | 9.85 | 9.67 | 9.78 | +0.31% | 1.31 | 2.71% |
| 2026-04-30 | 9.84 | 9.88 | 9.72 | 9.75 | -0.91% | 0.96 | 2.00% |
| 2026-04-29 | 9.56 | 9.89 | 9.54 | 9.84 | +2.61% | 1.54 | 3.19% |
| 2026-04-28 | 9.43 | 9.75 | 9.41 | 9.59 | +0.84% | 1.54 | 3.25% |
| 2026-04-27 | 9.50 | 9.67 | 9.22 | 9.51 | -1.65% | 2.39 | 5.12% |
| 2026-04-24 | 9.54 | 9.75 | 9.54 | 9.67 | +0.31% | 1.17 | 2.44% |
| 2026-04-23 | 10.08 | 10.24 | 9.59 | 9.64 | -5.02% | 2.34 | 4.83% |
| 2026-04-22 | 9.79 | 10.36 | 9.78 | 10.15 | +4.00% | 2.20 | 4.42% |