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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.70 | 8.90 | 8.61 | 8.80 | +1.62% | 1.82 | 4.20% |
| 2025-06-23 | 8.63 | 8.68 | 8.32 | 8.66 | +0.23% | 1.35 | 3.20% |
| 2025-06-20 | 8.33 | 8.77 | 8.24 | 8.64 | +4.47% | 2.22 | 5.24% |
| 2025-06-19 | 8.56 | 8.56 | 8.27 | 8.27 | -3.73% | 1.96 | 4.72% |
| 2025-06-18 | 8.58 | 8.64 | 8.42 | 8.59 | +0.12% | 1.36 | 3.21% |
| 2025-06-17 | 8.79 | 9.05 | 8.54 | 8.58 | -2.61% | 1.99 | 4.61% |
| 2025-06-16 | 8.10 | 8.82 | 8.08 | 8.81 | +8.10% | 3.12 | 7.39% |
| 2025-06-13 | 8.10 | 8.19 | 8.06 | 8.15 | 0.00% | 0.85 | 2.13% |
| 2025-06-12 | 8.01 | 8.29 | 7.97 | 8.15 | +1.75% | 1.27 | 3.15% |
| 2025-06-11 | 8.00 | 8.09 | 7.97 | 8.01 | -0.62% | 0.74 | 1.85% |
| 2025-06-10 | 8.31 | 8.39 | 7.81 | 8.06 | -4.16% | 2.40 | 6.02% |
| 2025-06-09 | 8.32 | 8.58 | 8.25 | 8.41 | +2.06% | 1.80 | 4.34% |
| 2025-06-06 | 8.23 | 8.38 | 8.15 | 8.24 | +0.12% | 1.24 | 3.07% |
| 2025-06-05 | 8.20 | 8.47 | 8.13 | 8.23 | +0.24% | 1.36 | 3.35% |
| 2025-06-04 | 8.21 | 8.28 | 8.11 | 8.21 | +0.37% | 0.84 | 2.07% |
| 2025-06-03 | 8.11 | 8.31 | 8.09 | 8.18 | -0.12% | 0.77 | 1.91% |
| 2025-05-30 | 8.33 | 8.41 | 8.02 | 8.19 | -1.68% | 1.18 | 2.92% |
| 2025-05-29 | 8.26 | 8.37 | 8.17 | 8.33 | +2.08% | 1.39 | 3.40% |
| 2025-05-28 | 8.28 | 8.36 | 8.12 | 8.16 | -1.45% | 1.06 | 2.60% |
| 2025-05-27 | 8.32 | 8.54 | 8.16 | 8.28 | -0.36% | 1.40 | 3.43% |