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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.50 | 8.58 | 8.38 | 8.41 | -1.41% | 1.08 | 2.58% |
| 2025-11-18 | 8.73 | 8.73 | 8.52 | 8.53 | -0.81% | 1.24 | 2.93% |
| 2025-11-17 | 8.59 | 8.74 | 8.40 | 8.60 | -0.81% | 1.15 | 2.71% |
| 2025-11-14 | 8.98 | 9.08 | 8.65 | 8.67 | -4.52% | 2.42 | 5.56% |
| 2025-11-13 | 8.75 | 9.43 | 8.74 | 9.08 | +3.06% | 3.65 | 8.06% |
| 2025-11-12 | 8.83 | 9.05 | 8.77 | 8.81 | 0.00% | 1.14 | 2.59% |
| 2025-11-11 | 8.70 | 8.86 | 8.58 | 8.81 | +2.32% | 1.65 | 3.85% |
| 2025-11-10 | 8.66 | 8.69 | 8.58 | 8.61 | +0.12% | 0.70 | 1.65% |
| 2025-11-07 | 8.57 | 8.67 | 8.53 | 8.60 | -0.12% | 0.60 | 1.41% |
| 2025-11-06 | 8.71 | 8.74 | 8.58 | 8.61 | -1.03% | 0.75 | 1.77% |
| 2025-11-05 | 8.70 | 8.77 | 8.64 | 8.70 | -0.57% | 0.67 | 1.56% |
| 2025-11-04 | 8.80 | 8.90 | 8.71 | 8.75 | -0.57% | 0.95 | 2.18% |
| 2025-11-03 | 8.86 | 8.88 | 8.68 | 8.80 | -0.68% | 1.10 | 2.53% |
| 2025-10-31 | 8.74 | 8.96 | 8.71 | 8.86 | +1.37% | 1.45 | 3.30% |
| 2025-10-30 | 8.60 | 8.98 | 8.57 | 8.74 | +1.51% | 1.95 | 4.50% |
| 2025-10-29 | 8.53 | 8.67 | 8.43 | 8.61 | +0.70% | 1.53 | 3.62% |
| 2025-10-28 | 8.61 | 8.65 | 8.52 | 8.55 | -0.47% | 0.74 | 1.74% |
| 2025-10-27 | 8.45 | 8.77 | 8.44 | 8.59 | +1.06% | 1.58 | 3.72% |
| 2025-10-24 | 8.50 | 8.57 | 8.43 | 8.50 | +0.24% | 0.76 | 1.82% |
| 2025-10-23 | 8.50 | 8.50 | 8.39 | 8.48 | -0.24% | 0.90 | 2.15% |