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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 43.02 | 43.65 | 42.34 | 42.62 | -1.20% | 0.96 | 6.55% |
| 2025-07-21 | 42.69 | 43.15 | 42.29 | 43.14 | +0.86% | 0.83 | 5.67% |
| 2025-07-18 | 43.21 | 43.23 | 42.32 | 42.77 | -0.23% | 0.71 | 4.84% |
| 2025-07-17 | 41.96 | 43.02 | 41.86 | 42.87 | +1.89% | 0.96 | 6.56% |
| 2025-07-16 | 41.94 | 42.47 | 41.63 | 42.07 | +0.60% | 0.69 | 4.80% |
| 2025-07-15 | 41.82 | 42.25 | 41.24 | 41.83 | -0.12% | 0.52 | 3.65% |
| 2025-07-14 | 41.43 | 41.88 | 40.71 | 41.88 | +1.52% | 0.57 | 4.01% |
| 2025-07-11 | 41.44 | 41.53 | 40.90 | 41.25 | -0.17% | 0.51 | 3.60% |
| 2025-07-10 | 41.64 | 42.00 | 41.01 | 41.32 | -1.68% | 0.66 | 4.62% |
| 2025-07-09 | 41.54 | 42.62 | 41.45 | 42.02 | +0.64% | 0.80 | 5.54% |
| 2025-07-08 | 40.80 | 41.76 | 40.45 | 41.76 | +2.37% | 0.67 | 4.74% |
| 2025-07-07 | 40.71 | 41.08 | 40.41 | 40.79 | -0.22% | 0.37 | 2.68% |
| 2025-07-04 | 41.33 | 41.62 | 40.83 | 40.88 | -1.20% | 0.58 | 4.09% |
| 2025-07-03 | 41.31 | 41.63 | 41.00 | 41.38 | +0.46% | 0.55 | 3.88% |
| 2025-07-02 | 41.73 | 41.81 | 40.93 | 41.19 | -1.48% | 0.61 | 4.31% |
| 2025-07-01 | 42.16 | 42.21 | 41.28 | 41.81 | -0.40% | 0.74 | 5.16% |
| 2025-06-30 | 42.65 | 42.69 | 41.57 | 41.98 | +0.31% | 1.02 | 7.11% |
| 2025-06-27 | 40.98 | 42.39 | 40.41 | 41.85 | +2.79% | 1.16 | 8.12% |
| 2025-06-26 | 40.70 | 41.11 | 40.01 | 40.71 | +0.10% | 0.57 | 4.05% |
| 2025-06-25 | 40.55 | 41.13 | 40.23 | 40.67 | +0.29% | 0.54 | 3.88% |