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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 39.18 | 40.63 | 39.16 | 40.55 | +3.51% | 0.71 | 5.11% |
| 2025-06-23 | 38.36 | 39.23 | 38.36 | 39.18 | +1.44% | 0.41 | 3.06% |
| 2025-06-20 | 39.04 | 39.95 | 38.62 | 38.62 | -1.22% | 0.49 | 3.64% |
| 2025-06-19 | 39.57 | 40.32 | 39.03 | 39.10 | -1.18% | 0.59 | 4.35% |
| 2025-06-18 | 38.88 | 39.63 | 38.69 | 39.57 | +1.56% | 0.48 | 3.56% |
| 2025-06-17 | 39.46 | 39.73 | 38.68 | 38.96 | -0.94% | 0.39 | 2.91% |
| 2025-06-16 | 38.42 | 39.57 | 38.36 | 39.33 | +2.04% | 0.60 | 4.46% |
| 2025-06-13 | 39.35 | 39.68 | 38.39 | 38.54 | -2.76% | 0.49 | 3.71% |
| 2025-06-12 | 39.30 | 39.99 | 39.27 | 39.63 | +0.51% | 0.42 | 3.05% |
| 2025-06-11 | 39.56 | 40.07 | 39.35 | 39.44 | 0.00% | 0.45 | 3.29% |
| 2025-06-10 | 40.70 | 40.72 | 39.16 | 39.44 | -3.06% | 0.74 | 5.43% |
| 2025-06-09 | 40.51 | 40.79 | 40.42 | 40.68 | +0.39% | 0.42 | 3.02% |
| 2025-06-06 | 40.47 | 40.73 | 40.04 | 40.52 | +0.20% | 0.57 | 4.10% |
| 2025-06-05 | 39.73 | 40.49 | 39.00 | 40.44 | +1.91% | 0.73 | 5.33% |
| 2025-06-04 | 38.85 | 39.95 | 38.85 | 39.68 | +1.92% | 0.41 | 3.03% |
| 2025-06-03 | 38.55 | 39.34 | 38.29 | 38.94 | +0.85% | 0.43 | 3.25% |
| 2025-05-30 | 40.01 | 40.01 | 38.52 | 38.61 | -3.56% | 0.54 | 4.07% |
| 2025-05-29 | 39.44 | 40.23 | 39.37 | 40.03 | +2.13% | 0.58 | 4.24% |
| 2025-05-28 | 39.57 | 39.83 | 38.94 | 39.20 | -0.78% | 0.34 | 2.49% |
| 2025-05-27 | 40.01 | 40.03 | 39.38 | 39.50 | -1.31% | 0.49 | 3.57% |