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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.24 | 8.62 | 8.01 | 8.34 | -0.71% | 2.11 | 5.10% |
| 2026-03-20 | 8.46 | 8.67 | 8.37 | 8.40 | -0.59% | 1.37 | 3.25% |
| 2026-03-19 | 8.58 | 8.72 | 8.38 | 8.45 | -1.52% | 1.40 | 3.35% |
| 2026-03-18 | 8.53 | 8.74 | 8.45 | 8.58 | +1.30% | 1.75 | 4.12% |
| 2026-03-17 | 8.27 | 8.66 | 8.19 | 8.47 | +2.79% | 2.15 | 5.12% |
| 2026-03-16 | 8.09 | 8.33 | 8.05 | 8.24 | +2.49% | 1.31 | 3.23% |
| 2026-03-13 | 8.08 | 8.22 | 8.01 | 8.04 | -0.62% | 0.81 | 2.02% |
| 2026-03-12 | 8.15 | 8.24 | 8.06 | 8.09 | -0.98% | 0.63 | 1.58% |
| 2026-03-11 | 8.10 | 8.25 | 8.08 | 8.17 | +0.86% | 0.81 | 2.01% |
| 2026-03-10 | 8.03 | 8.13 | 7.99 | 8.10 | +1.76% | 0.78 | 1.95% |
| 2026-03-09 | 8.15 | 8.15 | 7.88 | 7.96 | -3.05% | 1.30 | 3.28% |
| 2026-03-06 | 8.12 | 8.24 | 8.06 | 8.21 | +0.74% | 0.95 | 2.34% |
| 2026-03-05 | 8.30 | 8.30 | 8.09 | 8.15 | -0.61% | 0.96 | 2.38% |
| 2026-03-04 | 8.35 | 8.37 | 8.15 | 8.20 | -1.56% | 1.07 | 2.62% |
| 2026-03-03 | 8.48 | 8.59 | 8.32 | 8.33 | -1.88% | 1.52 | 3.66% |
| 2026-03-02 | 8.51 | 8.69 | 8.40 | 8.49 | -0.35% | 1.08 | 2.58% |
| 2026-02-27 | 8.58 | 8.60 | 8.38 | 8.52 | -0.12% | 0.80 | 1.90% |
| 2026-02-26 | 8.39 | 8.53 | 8.39 | 8.53 | +1.31% | 0.85 | 2.04% |
| 2026-02-25 | 8.21 | 8.48 | 8.21 | 8.42 | +1.94% | 1.11 | 2.69% |
| 2026-02-24 | 8.19 | 8.36 | 8.17 | 8.26 | +1.47% | 1.08 | 2.65% |