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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.00 | 10.05 | 9.68 | 9.76 | -2.11% | 1.47 | 3.04% |
| 2026-04-20 | 9.86 | 10.24 | 9.78 | 9.97 | +1.42% | 2.84 | 5.71% |
| 2026-04-17 | 9.74 | 9.88 | 9.55 | 9.83 | +0.92% | 2.13 | 4.45% |
| 2026-04-16 | 9.79 | 9.82 | 9.64 | 9.74 | +0.31% | 2.60 | 5.40% |
| 2026-04-15 | 9.67 | 9.79 | 9.63 | 9.71 | +0.41% | 2.09 | 4.35% |
| 2026-04-14 | 9.58 | 9.76 | 9.53 | 9.67 | +0.52% | 1.91 | 4.00% |
| 2026-04-13 | 9.71 | 9.88 | 9.51 | 9.62 | -2.14% | 3.31 | 6.91% |
| 2026-04-10 | 10.20 | 10.53 | 9.81 | 9.83 | -1.99% | 3.31 | 6.69% |
| 2026-04-09 | 10.20 | 10.33 | 9.81 | 10.03 | -0.79% | 3.18 | 6.45% |
| 2026-04-08 | 9.90 | 10.20 | 9.24 | 10.11 | +1.10% | 4.40 | 9.01% |
| 2026-04-07 | 9.87 | 10.09 | 9.61 | 10.00 | +1.32% | 3.35 | 6.86% |
| 2026-04-03 | 10.20 | 10.20 | 9.60 | 9.87 | -3.24% | 4.47 | 9.21% |
| 2026-04-02 | 9.69 | 10.24 | 9.53 | 10.20 | +6.81% | 4.03 | 8.13% |
| 2026-04-01 | 9.60 | 9.69 | 9.41 | 9.55 | +2.14% | 2.13 | 4.52% |
| 2026-03-31 | 9.36 | 9.50 | 9.13 | 9.35 | +0.97% | 2.97 | 6.43% |
| 2026-03-30 | 9.02 | 9.88 | 9.00 | 9.26 | +1.31% | 4.73 | 10.21% |
| 2026-03-27 | 8.92 | 9.14 | 8.74 | 9.14 | +1.56% | 1.21 | 2.72% |
| 2026-03-26 | 9.05 | 9.41 | 8.85 | 9.00 | 0.00% | 2.18 | 4.87% |
| 2026-03-25 | 8.85 | 9.03 | 8.80 | 9.00 | +1.58% | 2.06 | 4.66% |
| 2026-03-24 | 8.48 | 8.89 | 8.38 | 8.86 | +6.24% | 2.39 | 5.59% |