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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 39.30 | 40.13 | 39.25 | 40.03 | +1.89% | 0.45 | 3.24% |
| 2025-05-23 | 39.86 | 40.51 | 39.26 | 39.29 | -1.41% | 0.53 | 3.88% |
| 2025-05-22 | 39.63 | 40.47 | 39.58 | 39.85 | +0.05% | 0.45 | 3.26% |
| 2025-05-21 | 40.36 | 40.42 | 39.40 | 39.83 | -1.32% | 0.42 | 3.02% |
| 2025-05-20 | 40.06 | 40.59 | 39.65 | 40.36 | +0.91% | 0.50 | 3.57% |
| 2025-05-19 | 39.93 | 40.38 | 39.17 | 40.00 | +0.10% | 0.47 | 3.44% |
| 2025-05-16 | 39.05 | 40.37 | 39.05 | 39.96 | +1.40% | 0.54 | 3.91% |
| 2025-05-15 | 39.91 | 40.00 | 39.19 | 39.40 | -1.31% | 0.54 | 3.98% |
| 2025-05-14 | 40.38 | 40.84 | 39.71 | 39.93 | -1.37% | 0.64 | 4.60% |
| 2025-05-13 | 40.87 | 41.12 | 39.99 | 40.48 | +0.10% | 0.68 | 4.86% |
| 2025-05-12 | 39.79 | 40.79 | 39.79 | 40.44 | +2.97% | 0.62 | 4.49% |
| 2025-05-09 | 40.11 | 40.31 | 39.10 | 39.28 | -2.74% | 0.63 | 4.58% |
| 2025-05-08 | 39.46 | 40.59 | 39.14 | 40.38 | +2.35% | 0.82 | 5.96% |
| 2025-05-07 | 39.72 | 40.03 | 38.94 | 39.45 | 0.00% | 0.91 | 6.66% |
| 2025-05-06 | 38.51 | 39.51 | 38.33 | 39.45 | +3.47% | 0.83 | 6.16% |