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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 41.21 | 42.00 | 40.45 | 41.79 | +1.04% | 0.66 | 3.16% |
| 2025-12-16 | 42.56 | 43.33 | 40.92 | 41.36 | +0.27% | 0.76 | 3.63% |
| 2025-12-15 | 41.88 | 42.04 | 41.20 | 41.25 | -1.60% | 0.38 | 1.79% |
| 2025-12-12 | 41.76 | 42.64 | 41.35 | 41.92 | -0.10% | 0.43 | 2.05% |
| 2025-12-11 | 42.61 | 42.79 | 41.73 | 41.96 | -1.22% | 0.36 | 1.70% |
| 2025-12-10 | 42.66 | 42.86 | 42.18 | 42.48 | -1.14% | 0.44 | 2.03% |
| 2025-12-09 | 42.98 | 43.61 | 42.80 | 42.97 | -0.28% | 0.53 | 2.42% |
| 2025-12-08 | 42.79 | 43.26 | 42.58 | 43.09 | +1.60% | 0.47 | 2.17% |
| 2025-12-05 | 41.78 | 42.45 | 41.28 | 42.41 | +1.51% | 0.37 | 1.73% |
| 2025-12-04 | 41.68 | 42.26 | 41.25 | 41.78 | -0.41% | 0.40 | 1.88% |
| 2025-12-03 | 42.28 | 42.48 | 41.56 | 41.95 | -0.87% | 0.35 | 1.66% |
| 2025-12-02 | 42.60 | 42.60 | 42.12 | 42.32 | -0.75% | 0.42 | 1.95% |
| 2025-12-01 | 42.23 | 42.84 | 42.00 | 42.64 | +0.57% | 0.46 | 2.15% |
| 2025-11-28 | 41.64 | 42.59 | 41.55 | 42.40 | +0.88% | 0.41 | 1.90% |
| 2025-11-27 | 41.38 | 42.42 | 41.38 | 42.03 | +1.42% | 0.43 | 2.01% |
| 2025-11-26 | 41.78 | 42.07 | 41.01 | 41.44 | -0.17% | 0.45 | 2.13% |
| 2025-11-25 | 41.42 | 42.43 | 41.16 | 41.51 | +0.68% | 0.50 | 2.37% |
| 2025-11-24 | 40.59 | 41.49 | 40.22 | 41.23 | +2.66% | 0.51 | 2.45% |
| 2025-11-21 | 41.89 | 42.50 | 39.89 | 40.16 | -4.99% | 0.72 | 3.48% |
| 2025-11-20 | 42.94 | 43.90 | 42.01 | 42.27 | -0.87% | 0.71 | 3.31% |