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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 53.28 | 53.43 | 52.73 | 52.88 | -0.69% | 0.54 | 2.01% |
| 2026-02-12 | 53.21 | 54.17 | 53.20 | 53.25 | +0.08% | 0.51 | 1.89% |
| 2026-02-11 | 52.72 | 53.85 | 52.30 | 53.21 | +0.43% | 0.70 | 2.61% |
| 2026-02-10 | 52.96 | 53.90 | 52.72 | 52.98 | +0.02% | 0.53 | 1.98% |
| 2026-02-09 | 52.84 | 53.30 | 51.81 | 52.97 | +1.63% | 0.59 | 2.23% |
| 2026-02-06 | 52.16 | 52.96 | 51.24 | 52.12 | -0.06% | 0.49 | 1.85% |
| 2026-02-05 | 52.68 | 53.02 | 52.03 | 52.15 | -1.66% | 0.40 | 1.51% |
| 2026-02-04 | 53.41 | 54.24 | 52.91 | 53.03 | -0.69% | 0.66 | 2.43% |
| 2026-02-03 | 52.50 | 53.73 | 52.24 | 53.40 | +2.73% | 0.64 | 2.40% |
| 2026-02-02 | 53.00 | 53.53 | 51.80 | 51.98 | -1.98% | 0.85 | 3.22% |
| 2026-01-30 | 52.08 | 53.66 | 51.56 | 53.03 | +1.55% | 0.84 | 3.16% |
| 2026-01-29 | 54.08 | 54.49 | 51.99 | 52.22 | -3.65% | 1.30 | 4.83% |
| 2026-01-28 | 54.70 | 55.66 | 53.90 | 54.20 | -1.54% | 1.05 | 3.80% |
| 2026-01-27 | 54.10 | 55.42 | 53.60 | 55.05 | +1.64% | 1.11 | 4.00% |
| 2026-01-26 | 56.38 | 56.38 | 53.53 | 54.16 | -3.94% | 1.80 | 6.49% |
| 2026-01-23 | 56.00 | 56.81 | 55.39 | 56.38 | +0.54% | 0.93 | 3.30% |
| 2026-01-22 | 55.98 | 57.00 | 55.70 | 56.08 | +0.11% | 0.98 | 3.45% |
| 2026-01-21 | 54.74 | 56.58 | 54.29 | 56.02 | +2.41% | 1.23 | 4.36% |
| 2026-01-20 | 55.15 | 56.31 | 54.03 | 54.70 | -0.71% | 1.55 | 5.57% |
| 2026-01-19 | 52.12 | 55.77 | 51.86 | 55.09 | +5.82% | 1.90 | 6.90% |