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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.60 | 8.67 | 8.46 | 8.55 | 0.00% | 1.05 | 2.48% |
| 2025-08-18 | 8.66 | 8.80 | 8.55 | 8.55 | -0.70% | 1.68 | 3.93% |
| 2025-08-15 | 8.55 | 8.65 | 8.48 | 8.61 | +0.58% | 0.94 | 2.23% |
| 2025-08-14 | 8.80 | 8.94 | 8.54 | 8.56 | -3.06% | 1.19 | 2.78% |
| 2025-08-13 | 8.87 | 8.94 | 8.75 | 8.83 | -0.67% | 1.50 | 3.44% |
| 2025-08-12 | 9.00 | 9.00 | 8.82 | 8.89 | -1.11% | 1.23 | 2.80% |
| 2025-08-11 | 9.02 | 9.11 | 8.81 | 8.99 | -0.55% | 1.35 | 3.05% |
| 2025-08-08 | 8.84 | 9.12 | 8.80 | 9.04 | +2.26% | 1.92 | 4.33% |
| 2025-08-07 | 8.71 | 8.93 | 8.69 | 8.84 | +0.80% | 1.55 | 3.56% |
| 2025-08-06 | 9.05 | 9.30 | 8.60 | 8.77 | -1.57% | 2.20 | 5.03% |
| 2025-08-05 | 8.57 | 8.91 | 8.52 | 8.91 | +3.60% | 2.07 | 4.78% |
| 2025-08-04 | 8.40 | 8.70 | 8.23 | 8.60 | +1.53% | 1.27 | 3.02% |
| 2025-08-01 | 8.30 | 8.69 | 8.28 | 8.47 | +2.05% | 1.93 | 4.58% |
| 2025-07-31 | 8.30 | 8.54 | 8.24 | 8.30 | -0.60% | 1.23 | 2.97% |
| 2025-07-30 | 8.31 | 8.39 | 8.25 | 8.35 | -0.24% | 1.06 | 2.57% |
| 2025-07-29 | 8.50 | 8.51 | 8.20 | 8.37 | -0.95% | 1.67 | 4.06% |
| 2025-07-28 | 8.53 | 8.64 | 8.38 | 8.45 | -0.94% | 1.27 | 3.03% |
| 2025-07-25 | 8.70 | 8.72 | 8.44 | 8.53 | -1.73% | 1.83 | 4.34% |
| 2025-07-24 | 8.79 | 8.84 | 8.62 | 8.68 | -0.57% | 1.33 | 3.10% |
| 2025-07-23 | 8.85 | 8.88 | 8.45 | 8.73 | -2.35% | 3.01 | 7.01% |