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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.42 | 8.58 | 8.29 | 8.31 | -0.84% | 1.44 | 3.49% |
| 2025-05-23 | 8.60 | 8.65 | 8.33 | 8.38 | -2.78% | 1.61 | 3.87% |
| 2025-05-22 | 8.71 | 8.93 | 8.60 | 8.62 | -1.26% | 1.55 | 3.58% |
| 2025-05-21 | 8.54 | 8.79 | 8.36 | 8.73 | +0.23% | 2.30 | 5.45% |
| 2025-05-20 | 8.40 | 8.87 | 8.38 | 8.71 | +4.81% | 3.25 | 7.57% |
| 2025-05-19 | 8.55 | 8.55 | 8.10 | 8.31 | +0.85% | 1.71 | 4.19% |
| 2025-05-16 | 8.25 | 8.40 | 8.10 | 8.24 | -0.60% | 1.07 | 2.60% |
| 2025-05-15 | 8.48 | 8.52 | 8.25 | 8.29 | -2.59% | 1.85 | 4.46% |
| 2025-05-14 | 8.33 | 8.58 | 8.31 | 8.51 | +2.04% | 1.75 | 4.18% |
| 2025-05-13 | 8.39 | 8.52 | 8.29 | 8.34 | +1.21% | 1.81 | 4.36% |
| 2025-05-12 | 8.46 | 8.47 | 8.11 | 8.24 | -0.96% | 1.59 | 3.92% |
| 2025-05-09 | 8.19 | 8.61 | 8.04 | 8.32 | +2.09% | 2.81 | 6.86% |
| 2025-05-08 | 8.31 | 8.45 | 8.11 | 8.15 | -2.86% | 2.22 | 5.44% |
| 2025-05-07 | 8.20 | 8.92 | 8.19 | 8.39 | +4.74% | 3.95 | 9.45% |
| 2025-05-06 | 7.45 | 8.06 | 7.42 | 8.01 | +8.54% | 2.33 | 6.07% |