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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.44 | 8.79 | 8.33 | 8.67 | +3.21% | 2.56 | 6.04% |
| 2026-01-15 | 8.20 | 8.43 | 8.19 | 8.40 | +2.07% | 1.24 | 3.02% |
| 2026-01-14 | 8.20 | 8.25 | 8.10 | 8.23 | 0.00% | 1.37 | 3.40% |
| 2026-01-13 | 8.17 | 8.35 | 8.13 | 8.23 | +0.73% | 1.87 | 4.59% |
| 2026-01-12 | 8.02 | 8.38 | 8.00 | 8.17 | +3.42% | 1.47 | 3.64% |
| 2026-01-09 | 7.73 | 7.91 | 7.72 | 7.90 | +2.33% | 1.13 | 2.91% |
| 2026-01-08 | 7.73 | 7.74 | 7.67 | 7.72 | -0.13% | 0.52 | 1.36% |
| 2026-01-07 | 7.69 | 7.74 | 7.65 | 7.73 | +0.39% | 0.63 | 1.67% |
| 2026-01-06 | 7.67 | 7.71 | 7.62 | 7.70 | +0.39% | 0.65 | 1.70% |
| 2026-01-05 | 7.77 | 7.84 | 7.58 | 7.67 | -1.92% | 1.07 | 2.82% |
| 2025-12-31 | 7.98 | 8.07 | 7.75 | 7.82 | -3.58% | 1.44 | 3.72% |
| 2025-12-30 | 7.70 | 8.45 | 7.69 | 8.11 | +4.92% | 2.56 | 6.36% |
| 2025-12-29 | 7.89 | 7.98 | 7.71 | 7.73 | -0.51% | 0.93 | 2.41% |
| 2025-12-26 | 7.82 | 7.87 | 7.73 | 7.77 | -1.15% | 0.60 | 1.57% |
| 2025-12-25 | 7.76 | 7.92 | 7.65 | 7.86 | +1.42% | 0.80 | 2.07% |
| 2025-12-24 | 7.71 | 7.77 | 7.67 | 7.75 | 0.00% | 0.37 | 0.97% |
| 2025-12-23 | 7.69 | 7.81 | 7.58 | 7.75 | +0.52% | 0.72 | 1.90% |
| 2025-12-22 | 7.70 | 7.80 | 7.65 | 7.71 | -0.39% | 0.68 | 1.78% |
| 2025-12-19 | 7.85 | 7.85 | 7.70 | 7.74 | -0.64% | 0.76 | 1.98% |
| 2025-12-18 | 7.56 | 7.93 | 7.56 | 7.79 | +1.96% | 0.73 | 1.88% |