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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 51.40 | 52.79 | 50.80 | 52.06 | +2.36% | 1.14 | 4.34% |
| 2026-01-15 | 50.51 | 51.72 | 50.40 | 50.86 | -0.66% | 0.89 | 3.47% |
| 2026-01-14 | 51.08 | 51.84 | 50.53 | 51.20 | +0.23% | 1.49 | 5.75% |
| 2026-01-13 | 51.64 | 53.20 | 50.88 | 51.08 | -1.18% | 1.49 | 5.69% |
| 2026-01-12 | 50.78 | 51.92 | 49.62 | 51.69 | +3.05% | 1.43 | 5.55% |
| 2026-01-09 | 48.46 | 50.50 | 47.95 | 50.16 | +3.81% | 1.71 | 6.82% |
| 2026-01-08 | 48.39 | 48.94 | 47.98 | 48.32 | -0.02% | 0.94 | 3.83% |
| 2026-01-07 | 48.06 | 48.97 | 48.04 | 48.33 | -0.29% | 0.93 | 3.78% |
| 2026-01-06 | 47.96 | 49.00 | 47.38 | 48.47 | +1.81% | 1.28 | 5.27% |
| 2026-01-05 | 47.58 | 48.15 | 47.21 | 47.61 | +0.08% | 1.12 | 4.63% |
| 2025-12-31 | 47.86 | 49.17 | 47.52 | 47.57 | -0.36% | 1.42 | 5.83% |
| 2025-12-30 | 46.52 | 48.18 | 46.50 | 47.74 | +1.99% | 1.27 | 5.28% |
| 2025-12-29 | 47.18 | 47.47 | 46.13 | 46.81 | -1.76% | 1.16 | 4.90% |
| 2025-12-26 | 46.20 | 48.08 | 45.71 | 47.65 | +2.96% | 2.09 | 8.76% |
| 2025-12-25 | 44.32 | 46.83 | 44.09 | 46.28 | +4.80% | 1.33 | 5.80% |
| 2025-12-24 | 43.59 | 44.21 | 43.17 | 44.16 | +1.52% | 0.62 | 2.79% |
| 2025-12-23 | 43.07 | 44.25 | 42.86 | 43.50 | +1.00% | 0.86 | 3.89% |
| 2025-12-22 | 42.11 | 43.48 | 42.11 | 43.07 | +2.52% | 0.78 | 3.57% |
| 2025-12-19 | 42.34 | 42.79 | 42.00 | 42.01 | -0.21% | 0.45 | 2.12% |
| 2025-12-18 | 41.78 | 42.75 | 41.36 | 42.10 | +0.74% | 0.54 | 2.55% |