乔锋智能 sz.301603
137.80
-2.25%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 139.57 | 140.48 | 133.01 | 137.80 | -2.25% | 6.04 | 11.73% |
| 2026-05-21 | 142.01 | 148.30 | 140.00 | 140.97 | -0.06% | 6.88 | 12.66% |
| 2026-05-20 | 139.00 | 150.00 | 139.00 | 141.05 | -0.46% | 5.29 | 9.77% |
| 2026-05-19 | 134.51 | 142.91 | 132.60 | 141.70 | +4.92% | 4.58 | 8.71% |
| 2026-05-18 | 135.00 | 139.80 | 133.00 | 135.05 | -1.55% | 4.80 | 9.40% |
| 2026-05-15 | 136.38 | 143.52 | 135.12 | 137.18 | +0.38% | 6.04 | 11.48% |
| 2026-05-14 | 135.36 | 142.63 | 134.00 | 136.66 | -0.21% | 5.04 | 9.62% |
| 2026-05-13 | 131.29 | 139.30 | 129.88 | 136.95 | +3.00% | 5.41 | 10.54% |
| 2026-05-12 | 131.95 | 134.90 | 129.55 | 132.96 | +0.34% | 5.69 | 11.48% |
| 2026-05-11 | 136.06 | 142.00 | 131.02 | 132.51 | -0.90% | 11.72 | 22.93% |
| 2026-05-08 | 130.92 | 139.98 | 128.00 | 133.71 | +7.94% | 8.03 | 15.76% |
| 2026-05-07 | 117.57 | 128.66 | 117.57 | 123.87 | +6.03% | 7.61 | 16.20% |
| 2026-05-06 | 111.00 | 117.41 | 108.18 | 116.82 | +7.32% | 7.09 | 16.69% |
| 2026-04-30 | 111.63 | 115.00 | 106.51 | 108.85 | -3.46% | 4.80 | 11.66% |
| 2026-04-29 | 101.61 | 114.80 | 100.00 | 112.75 | +10.91% | 7.96 | 19.55% |
| 2026-04-28 | 105.11 | 105.42 | 100.65 | 101.66 | -3.27% | 3.85 | 9.99% |
| 2026-04-27 | 107.00 | 109.87 | 104.88 | 105.10 | -1.33% | 6.12 | 15.15% |
| 2026-04-24 | 107.27 | 110.00 | 104.18 | 106.52 | -1.37% | 4.61 | 11.49% |
| 2026-04-23 | 107.10 | 111.79 | 105.66 | 108.00 | -0.54% | 6.20 | 15.11% |
| 2026-04-22 | 100.59 | 110.37 | 98.30 | 108.59 | +7.88% | 7.97 | 20.04% |