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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.69 | 8.71 | 8.51 | 8.60 | -0.81% | 1.29 | 3.04% |
| 2025-09-15 | 8.46 | 8.78 | 8.46 | 8.67 | +2.36% | 1.91 | 4.45% |
| 2025-09-12 | 8.44 | 8.51 | 8.37 | 8.47 | +0.12% | 1.00 | 2.40% |
| 2025-09-11 | 8.35 | 8.48 | 8.21 | 8.46 | +1.32% | 1.04 | 2.51% |
| 2025-09-10 | 8.29 | 8.46 | 8.28 | 8.35 | -0.24% | 0.59 | 1.44% |
| 2025-09-09 | 8.32 | 8.55 | 8.25 | 8.37 | +0.12% | 1.05 | 2.53% |
| 2025-09-08 | 8.55 | 8.57 | 8.31 | 8.36 | -1.99% | 1.18 | 2.85% |
| 2025-09-05 | 8.43 | 8.67 | 8.04 | 8.53 | +3.77% | 2.12 | 5.11% |
| 2025-09-04 | 8.00 | 8.39 | 7.96 | 8.22 | +2.62% | 1.36 | 3.33% |
| 2025-09-03 | 8.33 | 8.39 | 7.99 | 8.01 | -3.73% | 1.42 | 3.53% |
| 2025-09-02 | 8.48 | 8.53 | 8.25 | 8.32 | -1.89% | 1.26 | 3.05% |
| 2025-09-01 | 8.61 | 8.63 | 8.06 | 8.48 | -1.51% | 1.73 | 4.15% |
| 2025-08-29 | 8.63 | 8.73 | 8.54 | 8.61 | -1.26% | 1.48 | 3.47% |
| 2025-08-28 | 8.73 | 8.81 | 8.48 | 8.72 | -0.11% | 1.98 | 4.62% |
| 2025-08-27 | 9.09 | 9.34 | 8.71 | 8.73 | -3.96% | 2.02 | 4.57% |
| 2025-08-26 | 8.93 | 9.19 | 8.75 | 9.09 | +1.79% | 2.27 | 5.09% |
| 2025-08-25 | 8.60 | 9.18 | 8.58 | 8.93 | +3.96% | 3.84 | 8.66% |
| 2025-08-22 | 8.61 | 8.64 | 8.46 | 8.59 | -0.12% | 1.32 | 3.12% |
| 2025-08-21 | 8.76 | 8.89 | 8.58 | 8.60 | -1.83% | 1.99 | 4.65% |
| 2025-08-20 | 8.68 | 9.26 | 8.62 | 8.76 | +2.46% | 3.74 | 8.47% |