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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 48.82 | 49.48 | 48.30 | 48.96 | -1.07% | 1.77 | 10.59% |
| 2025-08-18 | 47.14 | 50.49 | 46.79 | 49.48 | +5.32% | 2.66 | 15.87% |
| 2025-08-15 | 46.05 | 47.27 | 46.05 | 46.98 | +2.05% | 1.12 | 6.96% |
| 2025-08-14 | 48.05 | 48.10 | 45.99 | 46.04 | -4.19% | 1.48 | 9.20% |
| 2025-08-13 | 46.32 | 48.24 | 46.32 | 48.05 | +3.25% | 2.02 | 12.42% |
| 2025-08-12 | 46.42 | 46.72 | 45.91 | 46.54 | +0.39% | 1.05 | 6.59% |
| 2025-08-11 | 45.66 | 46.84 | 45.66 | 46.36 | +1.39% | 1.10 | 6.95% |
| 2025-08-08 | 46.31 | 46.31 | 45.47 | 45.72 | -1.33% | 0.93 | 5.89% |
| 2025-08-07 | 46.24 | 47.27 | 45.51 | 46.34 | -0.21% | 1.54 | 9.73% |
| 2025-08-06 | 45.21 | 47.57 | 45.09 | 46.44 | +1.97% | 2.09 | 13.17% |
| 2025-08-05 | 44.95 | 45.66 | 44.76 | 45.54 | +1.49% | 1.19 | 7.70% |
| 2025-08-04 | 44.31 | 44.95 | 44.31 | 44.87 | +0.54% | 1.04 | 6.76% |
| 2025-08-01 | 44.73 | 45.16 | 44.26 | 44.63 | -0.49% | 1.13 | 7.40% |
| 2025-07-31 | 45.31 | 45.84 | 44.51 | 44.85 | -1.53% | 1.89 | 12.19% |
| 2025-07-30 | 46.38 | 46.85 | 45.01 | 45.55 | -3.07% | 2.15 | 13.70% |
| 2025-07-29 | 44.04 | 48.79 | 43.82 | 46.99 | +6.19% | 3.49 | 21.76% |
| 2025-07-28 | 43.33 | 44.89 | 43.18 | 44.26 | +2.14% | 1.01 | 6.67% |
| 2025-07-25 | 42.82 | 43.33 | 42.77 | 43.33 | +1.56% | 0.67 | 4.54% |
| 2025-07-24 | 42.61 | 43.02 | 42.42 | 42.66 | +0.09% | 0.57 | 3.88% |
| 2025-07-23 | 42.63 | 43.12 | 42.13 | 42.62 | 0.00% | 0.72 | 4.92% |