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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 48.12 | 49.42 | 47.61 | 49.29 | +2.88% | 1.35 | 5.50% |
| 2025-09-15 | 47.88 | 48.86 | 47.60 | 47.91 | -0.21% | 1.26 | 5.18% |
| 2025-09-12 | 48.80 | 48.98 | 47.93 | 48.01 | -2.02% | 0.91 | 3.74% |
| 2025-09-11 | 48.20 | 49.20 | 47.50 | 49.00 | +2.08% | 1.07 | 4.37% |
| 2025-09-10 | 49.09 | 49.55 | 47.88 | 48.00 | -2.21% | 1.09 | 4.41% |
| 2025-09-09 | 48.60 | 50.15 | 48.47 | 49.09 | +0.57% | 1.84 | 7.36% |
| 2025-09-08 | 45.94 | 49.79 | 45.83 | 48.81 | +6.11% | 1.68 | 6.94% |
| 2025-09-05 | 44.52 | 46.00 | 44.21 | 46.00 | +4.43% | 0.95 | 6.14% |
| 2025-09-04 | 45.41 | 46.55 | 43.33 | 44.05 | -2.86% | 1.12 | 7.25% |
| 2025-09-03 | 46.94 | 47.28 | 45.32 | 45.34 | -2.73% | 0.85 | 5.36% |
| 2025-09-02 | 48.28 | 48.46 | 45.51 | 46.62 | -3.44% | 1.46 | 9.11% |
| 2025-09-01 | 48.80 | 49.47 | 47.93 | 48.28 | -1.26% | 1.15 | 6.89% |
| 2025-08-29 | 49.41 | 49.67 | 48.42 | 48.90 | -1.60% | 1.16 | 6.93% |
| 2025-08-28 | 48.31 | 49.69 | 47.80 | 49.69 | +2.46% | 1.86 | 11.10% |
| 2025-08-27 | 50.05 | 51.12 | 48.50 | 48.50 | -2.64% | 2.17 | 12.65% |
| 2025-08-26 | 50.37 | 50.59 | 49.49 | 49.81 | -1.79% | 1.69 | 9.86% |
| 2025-08-25 | 49.39 | 51.37 | 49.00 | 50.72 | +1.64% | 2.47 | 14.39% |
| 2025-08-22 | 49.83 | 51.14 | 49.83 | 49.90 | -0.93% | 2.17 | 12.55% |
| 2025-08-21 | 49.94 | 51.24 | 48.93 | 50.37 | +2.18% | 2.93 | 17.03% |
| 2025-08-20 | 48.68 | 50.16 | 48.07 | 49.29 | +0.69% | 1.54 | 9.21% |