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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.58 | 7.69 | 7.52 | 7.64 | +0.26% | 0.46 | 1.21% |
| 2025-12-16 | 7.71 | 7.76 | 7.57 | 7.62 | -1.30% | 0.62 | 1.63% |
| 2025-12-15 | 8.00 | 8.10 | 7.66 | 7.72 | -3.86% | 0.92 | 2.39% |
| 2025-12-12 | 8.01 | 8.16 | 7.92 | 8.03 | +0.25% | 0.67 | 1.68% |
| 2025-12-11 | 8.08 | 8.15 | 7.90 | 8.01 | -1.35% | 0.77 | 1.94% |
| 2025-12-10 | 8.06 | 8.20 | 8.03 | 8.12 | +0.74% | 0.57 | 1.41% |
| 2025-12-09 | 8.19 | 8.20 | 8.03 | 8.06 | -1.47% | 0.85 | 2.13% |
| 2025-12-08 | 8.20 | 8.23 | 8.14 | 8.18 | -0.49% | 0.44 | 1.10% |
| 2025-12-05 | 8.17 | 8.22 | 8.15 | 8.22 | +0.24% | 0.42 | 1.03% |
| 2025-12-04 | 8.22 | 8.28 | 8.12 | 8.20 | -0.49% | 0.68 | 1.67% |
| 2025-12-03 | 8.20 | 8.32 | 8.16 | 8.24 | +0.24% | 1.13 | 2.77% |
| 2025-12-02 | 8.31 | 8.31 | 8.15 | 8.22 | -1.44% | 0.67 | 1.66% |
| 2025-12-01 | 8.20 | 8.55 | 8.20 | 8.34 | +1.83% | 1.44 | 3.48% |
| 2025-11-28 | 8.24 | 8.30 | 8.13 | 8.19 | -0.85% | 0.89 | 2.20% |
| 2025-11-27 | 8.26 | 8.29 | 8.15 | 8.26 | +0.49% | 0.41 | 1.01% |
| 2025-11-26 | 8.30 | 8.31 | 8.13 | 8.22 | -0.48% | 0.58 | 1.43% |
| 2025-11-25 | 8.40 | 8.46 | 8.22 | 8.26 | -1.08% | 0.82 | 2.00% |
| 2025-11-24 | 8.32 | 8.60 | 8.30 | 8.35 | +0.36% | 0.85 | 2.05% |
| 2025-11-21 | 8.33 | 8.43 | 8.13 | 8.32 | -0.12% | 1.04 | 2.53% |
| 2025-11-20 | 8.45 | 8.45 | 8.29 | 8.33 | -0.95% | 0.62 | 1.50% |