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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 47.76 | 47.76 | 44.18 | 44.69 | -7.68% | 0.85 | 1.69% |
| 2026-03-20 | 49.02 | 49.12 | 47.87 | 48.41 | -0.25% | 0.55 | 1.03% |
| 2026-03-19 | 48.88 | 49.40 | 48.29 | 48.53 | -2.69% | 0.44 | 0.82% |
| 2026-03-18 | 49.54 | 49.97 | 49.22 | 49.87 | +1.49% | 0.50 | 0.91% |
| 2026-03-17 | 52.31 | 52.42 | 49.00 | 49.14 | -5.50% | 0.59 | 1.06% |
| 2026-03-16 | 51.55 | 52.00 | 50.88 | 52.00 | +0.25% | 0.47 | 0.83% |
| 2026-03-13 | 52.21 | 52.95 | 51.36 | 51.87 | -0.63% | 0.46 | 0.80% |
| 2026-03-12 | 53.04 | 53.58 | 52.04 | 52.20 | -1.73% | 0.54 | 0.93% |
| 2026-03-11 | 52.78 | 54.58 | 52.77 | 53.12 | +0.66% | 0.94 | 1.59% |
| 2026-03-10 | 51.66 | 52.95 | 51.38 | 52.77 | +3.82% | 0.71 | 1.22% |
| 2026-03-09 | 51.64 | 51.92 | 49.51 | 50.83 | -3.44% | 0.85 | 1.52% |
| 2026-03-06 | 50.51 | 52.90 | 50.46 | 52.64 | +4.03% | 1.14 | 4.33% |
| 2026-03-05 | 51.01 | 52.30 | 50.35 | 50.60 | -0.78% | 0.80 | 3.08% |
| 2026-03-04 | 50.85 | 51.16 | 49.76 | 51.00 | -1.73% | 1.32 | 5.18% |
| 2026-03-03 | 51.76 | 52.76 | 50.00 | 51.90 | -0.10% | 1.26 | 4.89% |
| 2026-03-02 | 52.16 | 53.97 | 51.12 | 51.95 | -2.18% | 1.30 | 4.89% |
| 2026-02-27 | 54.00 | 54.76 | 52.81 | 53.11 | -1.65% | 0.68 | 2.50% |
| 2026-02-26 | 53.15 | 54.35 | 52.67 | 54.00 | +1.81% | 0.87 | 3.19% |
| 2026-02-25 | 52.74 | 53.09 | 52.07 | 53.04 | +1.11% | 0.55 | 2.07% |
| 2026-02-24 | 53.43 | 53.82 | 52.40 | 52.46 | -0.79% | 0.60 | 2.24% |