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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.57 | 8.62 | 8.45 | 8.50 | -1.16% | 0.78 | 1.85% |
| 2025-10-21 | 8.76 | 8.79 | 8.57 | 8.60 | -2.05% | 1.16 | 2.73% |
| 2025-10-20 | 8.82 | 8.86 | 8.66 | 8.78 | +0.23% | 0.84 | 1.93% |
| 2025-10-17 | 8.95 | 8.95 | 8.68 | 8.76 | -1.35% | 1.44 | 3.32% |
| 2025-10-16 | 8.95 | 9.01 | 8.85 | 8.88 | -0.56% | 1.24 | 2.83% |
| 2025-10-15 | 8.93 | 9.01 | 8.78 | 8.93 | +0.34% | 1.32 | 3.00% |
| 2025-10-14 | 8.77 | 9.18 | 8.63 | 8.90 | +1.60% | 2.27 | 5.18% |
| 2025-10-13 | 8.48 | 8.83 | 8.34 | 8.76 | -0.11% | 1.94 | 4.56% |
| 2025-10-10 | 8.58 | 8.93 | 8.55 | 8.77 | +1.50% | 1.81 | 4.16% |
| 2025-10-09 | 8.54 | 8.72 | 8.40 | 8.64 | +1.53% | 1.48 | 3.47% |
| 2025-09-30 | 8.54 | 8.67 | 8.51 | 8.51 | -0.58% | 1.04 | 2.45% |
| 2025-09-29 | 8.52 | 8.56 | 8.31 | 8.56 | +0.23% | 1.09 | 2.61% |
| 2025-09-26 | 8.55 | 8.65 | 8.44 | 8.54 | -0.35% | 0.95 | 2.25% |
| 2025-09-25 | 8.70 | 8.88 | 8.52 | 8.57 | -1.95% | 1.44 | 3.36% |
| 2025-09-24 | 8.47 | 8.78 | 8.42 | 8.74 | +2.94% | 1.46 | 3.39% |
| 2025-09-23 | 8.82 | 8.85 | 8.41 | 8.49 | -3.52% | 1.28 | 3.02% |
| 2025-09-22 | 8.75 | 8.96 | 8.72 | 8.80 | +1.03% | 1.57 | 3.60% |
| 2025-09-19 | 8.64 | 8.82 | 8.57 | 8.71 | +0.81% | 1.13 | 2.63% |
| 2025-09-18 | 8.53 | 8.87 | 8.53 | 8.64 | +1.05% | 1.98 | 4.61% |
| 2025-09-17 | 8.58 | 8.67 | 8.50 | 8.55 | -0.58% | 0.97 | 2.30% |