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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.06 | 8.30 | 8.06 | 8.14 | +0.74% | 0.73 | 1.80% |
| 2026-02-12 | 8.34 | 8.38 | 8.06 | 8.08 | -2.53% | 1.08 | 2.68% |
| 2026-02-11 | 8.30 | 8.38 | 8.23 | 8.29 | +0.48% | 0.99 | 2.41% |
| 2026-02-10 | 8.17 | 8.29 | 8.15 | 8.25 | +0.98% | 1.01 | 2.48% |
| 2026-02-09 | 8.13 | 8.22 | 8.11 | 8.17 | +0.62% | 0.64 | 1.59% |
| 2026-02-06 | 8.05 | 8.29 | 8.02 | 8.12 | +0.37% | 0.91 | 2.27% |
| 2026-02-05 | 8.09 | 8.20 | 8.04 | 8.09 | -0.25% | 0.88 | 2.18% |
| 2026-02-04 | 8.19 | 8.20 | 7.99 | 8.11 | -0.73% | 1.06 | 2.65% |
| 2026-02-03 | 8.15 | 8.24 | 8.07 | 8.17 | +1.36% | 0.74 | 1.85% |
| 2026-02-02 | 8.20 | 8.24 | 8.03 | 8.06 | -2.77% | 0.91 | 2.26% |
| 2026-01-30 | 7.97 | 8.39 | 7.97 | 8.29 | +3.62% | 1.45 | 3.55% |
| 2026-01-29 | 8.07 | 8.22 | 7.99 | 8.00 | -0.99% | 0.80 | 2.00% |
| 2026-01-28 | 8.06 | 8.18 | 8.06 | 8.08 | -0.12% | 0.59 | 1.47% |
| 2026-01-27 | 8.20 | 8.23 | 7.96 | 8.09 | -1.70% | 0.87 | 2.19% |
| 2026-01-26 | 8.50 | 8.54 | 8.15 | 8.23 | -3.63% | 1.60 | 3.92% |
| 2026-01-23 | 8.50 | 8.64 | 8.46 | 8.54 | +0.47% | 1.06 | 2.52% |
| 2026-01-22 | 8.52 | 8.60 | 8.48 | 8.50 | -0.58% | 0.73 | 1.74% |
| 2026-01-21 | 8.54 | 8.64 | 8.42 | 8.55 | -0.23% | 1.02 | 2.41% |
| 2026-01-20 | 8.66 | 8.72 | 8.53 | 8.57 | -1.38% | 1.12 | 2.64% |
| 2026-01-19 | 8.56 | 8.77 | 8.44 | 8.69 | +0.23% | 1.76 | 4.14% |