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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 43.76 | 44.34 | 42.40 | 42.64 | -2.47% | 0.71 | 3.27% |
| 2025-11-18 | 43.60 | 43.86 | 43.40 | 43.72 | -0.32% | 0.42 | 1.91% |
| 2025-11-17 | 44.52 | 44.55 | 43.53 | 43.86 | -0.23% | 0.49 | 2.21% |
| 2025-11-14 | 43.80 | 44.45 | 43.55 | 43.96 | -0.16% | 0.48 | 2.16% |
| 2025-11-13 | 44.30 | 44.44 | 43.87 | 44.03 | -0.61% | 0.50 | 2.26% |
| 2025-11-12 | 44.26 | 44.75 | 43.71 | 44.30 | -0.27% | 0.47 | 2.11% |
| 2025-11-11 | 44.72 | 45.02 | 44.26 | 44.42 | -0.67% | 0.48 | 2.12% |
| 2025-11-10 | 44.63 | 45.28 | 44.01 | 44.72 | -0.27% | 0.64 | 2.87% |
| 2025-11-07 | 45.27 | 45.48 | 44.66 | 44.84 | -1.99% | 0.52 | 2.28% |
| 2025-11-06 | 45.10 | 45.80 | 44.83 | 45.75 | +1.89% | 0.61 | 2.64% |
| 2025-11-05 | 44.62 | 45.26 | 44.15 | 44.90 | -0.40% | 0.50 | 2.19% |
| 2025-11-04 | 45.70 | 46.10 | 44.79 | 45.08 | -2.21% | 0.62 | 2.72% |
| 2025-11-03 | 45.53 | 46.36 | 44.69 | 46.10 | +1.25% | 0.89 | 3.85% |
| 2025-10-31 | 45.21 | 46.21 | 45.21 | 45.53 | +0.31% | 0.58 | 2.51% |
| 2025-10-30 | 45.98 | 46.28 | 45.38 | 45.39 | -1.39% | 0.60 | 2.60% |
| 2025-10-29 | 46.42 | 46.98 | 45.65 | 46.03 | -0.32% | 0.61 | 2.62% |
| 2025-10-28 | 45.88 | 46.46 | 45.70 | 46.18 | +0.37% | 0.65 | 2.77% |
| 2025-10-27 | 46.41 | 46.80 | 45.72 | 46.01 | -0.39% | 0.91 | 3.92% |
| 2025-10-24 | 44.74 | 46.19 | 44.57 | 46.19 | +3.29% | 0.75 | 3.25% |
| 2025-10-23 | 44.45 | 44.80 | 43.82 | 44.72 | +0.52% | 0.57 | 2.55% |