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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 61.00 | 64.62 | 60.83 | 62.25 | +0.94% | 2.76 | 4.02% |
| 2026-04-20 | 59.33 | 61.85 | 57.80 | 61.67 | +4.58% | 2.02 | 3.07% |
| 2026-04-17 | 59.00 | 60.09 | 56.50 | 58.97 | -0.32% | 2.01 | 3.10% |
| 2026-04-16 | 54.86 | 59.99 | 54.84 | 59.16 | +7.92% | 2.29 | 3.63% |
| 2026-04-15 | 52.31 | 55.78 | 52.31 | 54.82 | +5.20% | 1.72 | 2.89% |
| 2026-04-14 | 50.65 | 52.43 | 50.23 | 52.11 | +3.05% | 0.78 | 1.38% |
| 2026-04-13 | 49.01 | 50.95 | 48.54 | 50.57 | +1.14% | 0.79 | 1.45% |
| 2026-04-10 | 48.11 | 50.50 | 48.01 | 50.00 | +4.58% | 0.84 | 1.53% |
| 2026-04-09 | 47.88 | 48.20 | 47.35 | 47.81 | +0.02% | 0.39 | 0.75% |
| 2026-04-08 | 46.50 | 47.96 | 46.09 | 47.80 | +5.92% | 0.52 | 0.99% |
| 2026-04-07 | 45.29 | 45.79 | 44.53 | 45.13 | +0.24% | 0.31 | 0.62% |
| 2026-04-03 | 46.13 | 46.13 | 44.76 | 45.02 | -0.73% | 0.27 | 0.54% |
| 2026-04-02 | 46.99 | 46.99 | 45.15 | 45.35 | -2.54% | 0.36 | 0.72% |
| 2026-04-01 | 46.77 | 47.08 | 45.76 | 46.53 | +1.88% | 0.45 | 0.88% |
| 2026-03-31 | 46.13 | 46.52 | 45.50 | 45.67 | -1.00% | 0.34 | 0.68% |
| 2026-03-30 | 46.44 | 46.91 | 45.59 | 46.13 | -1.43% | 0.43 | 0.84% |
| 2026-03-27 | 45.55 | 46.88 | 45.17 | 46.80 | +1.72% | 0.32 | 0.63% |
| 2026-03-26 | 46.76 | 47.27 | 45.67 | 46.01 | -1.60% | 0.35 | 0.69% |
| 2026-03-25 | 46.35 | 47.41 | 46.35 | 46.76 | +0.99% | 0.40 | 0.78% |
| 2026-03-24 | 45.58 | 46.37 | 44.78 | 46.30 | +3.60% | 0.55 | 1.11% |