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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 44.53 | 45.41 | 44.36 | 44.49 | -0.85% | 0.55 | 2.43% |
| 2025-10-21 | 43.42 | 45.08 | 43.01 | 44.87 | +3.39% | 0.80 | 3.54% |
| 2025-10-20 | 42.92 | 43.88 | 42.90 | 43.40 | +2.14% | 0.65 | 2.96% |
| 2025-10-17 | 44.16 | 44.38 | 42.37 | 42.49 | -3.48% | 0.65 | 2.99% |
| 2025-10-16 | 44.54 | 44.79 | 43.89 | 44.02 | -1.65% | 0.54 | 2.42% |
| 2025-10-15 | 43.83 | 44.81 | 43.44 | 44.76 | +2.54% | 0.61 | 2.72% |
| 2025-10-14 | 45.55 | 46.00 | 43.50 | 43.65 | -3.43% | 0.95 | 4.25% |
| 2025-10-13 | 44.88 | 45.39 | 43.33 | 45.20 | -2.54% | 0.90 | 4.00% |
| 2025-10-10 | 47.14 | 47.58 | 46.00 | 46.38 | -2.15% | 1.00 | 4.23% |
| 2025-10-09 | 48.04 | 48.49 | 47.27 | 47.40 | -0.63% | 1.01 | 4.15% |
| 2025-09-30 | 48.57 | 48.99 | 47.16 | 47.70 | -1.75% | 1.00 | 4.13% |
| 2025-09-29 | 47.47 | 48.84 | 47.28 | 48.55 | +2.75% | 0.93 | 3.80% |
| 2025-09-26 | 49.51 | 49.96 | 47.07 | 47.25 | -5.42% | 1.24 | 5.07% |
| 2025-09-25 | 49.77 | 50.56 | 49.37 | 49.96 | -0.26% | 1.13 | 4.46% |
| 2025-09-24 | 48.52 | 50.09 | 47.77 | 50.09 | +2.64% | 1.09 | 4.38% |
| 2025-09-23 | 49.73 | 50.04 | 47.50 | 48.80 | -1.87% | 1.20 | 4.91% |
| 2025-09-22 | 49.47 | 50.38 | 49.14 | 49.73 | -0.02% | 0.97 | 3.86% |
| 2025-09-19 | 50.84 | 51.90 | 49.42 | 49.74 | -2.47% | 1.54 | 6.04% |
| 2025-09-18 | 50.38 | 53.13 | 50.01 | 51.00 | +1.27% | 2.79 | 10.74% |
| 2025-09-17 | 49.00 | 50.78 | 48.91 | 50.36 | +2.17% | 1.76 | 6.93% |