维峰电子 sz.301328
86.20
+4.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 82.50 | 86.65 | 80.00 | 86.20 | +4.01% | 2.39 | 3.60% |
| 2026-05-21 | 83.80 | 88.86 | 81.46 | 82.88 | -0.38% | 2.94 | 4.35% |
| 2026-05-20 | 79.05 | 83.80 | 78.63 | 83.20 | +5.28% | 2.16 | 3.35% |
| 2026-05-19 | 76.86 | 79.33 | 75.61 | 79.03 | +0.23% | 1.80 | 2.10% |
| 2026-05-18 | 79.35 | 80.50 | 75.63 | 78.85 | -2.32% | 2.98 | 3.46% |
| 2026-05-15 | 84.00 | 84.99 | 79.00 | 80.72 | -2.89% | 2.62 | 2.95% |
| 2026-05-14 | 80.24 | 85.07 | 78.45 | 83.12 | +3.54% | 3.64 | 4.00% |
| 2026-05-13 | 78.00 | 81.41 | 76.50 | 80.28 | +0.99% | 2.80 | 3.19% |
| 2026-05-12 | 78.13 | 81.50 | 76.80 | 79.49 | +2.32% | 3.32 | 3.83% |
| 2026-05-11 | 70.00 | 81.00 | 69.20 | 77.69 | +10.91% | 5.20 | 6.18% |
| 2026-05-08 | 65.00 | 77.80 | 64.58 | 70.05 | +7.64% | 3.01 | 3.92% |
| 2026-05-07 | 62.39 | 65.20 | 62.39 | 65.08 | +2.86% | 1.09 | 1.54% |
| 2026-05-06 | 62.30 | 66.88 | 61.62 | 63.27 | +1.79% | 1.38 | 2.00% |
| 2026-04-30 | 61.68 | 63.11 | 61.21 | 62.16 | +0.65% | 0.83 | 1.22% |
| 2026-04-29 | 60.03 | 62.60 | 60.02 | 61.76 | +3.02% | 1.14 | 1.69% |
| 2026-04-28 | 59.80 | 61.60 | 59.51 | 59.95 | +0.25% | 1.30 | 1.95% |
| 2026-04-27 | 60.96 | 61.50 | 59.40 | 59.80 | -1.11% | 1.26 | 1.90% |
| 2026-04-24 | 62.50 | 63.42 | 58.79 | 60.47 | -3.63% | 1.74 | 2.62% |
| 2026-04-23 | 63.26 | 63.86 | 62.51 | 62.75 | -1.23% | 1.20 | 1.73% |
| 2026-04-22 | 63.00 | 64.05 | 61.03 | 63.53 | +2.06% | 1.50 | 2.18% |