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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 63.07 | 63.17 | 61.10 | 61.93 | -2.36% | 2.10 | 8.97% |
| 2025-08-18 | 63.24 | 64.83 | 62.76 | 63.43 | +0.40% | 2.32 | 9.62% |
| 2025-08-15 | 60.32 | 63.70 | 60.05 | 63.18 | +4.44% | 2.52 | 10.66% |
| 2025-08-14 | 60.18 | 61.92 | 59.23 | 60.49 | +0.45% | 2.17 | 9.54% |
| 2025-08-13 | 60.18 | 60.92 | 59.52 | 60.22 | -0.30% | 1.26 | 5.56% |
| 2025-08-12 | 60.50 | 60.71 | 59.45 | 60.40 | -0.53% | 1.27 | 5.58% |
| 2025-08-11 | 60.06 | 61.04 | 59.27 | 60.72 | +1.10% | 1.52 | 6.65% |
| 2025-08-08 | 58.43 | 60.41 | 58.26 | 60.06 | +1.91% | 1.79 | 7.99% |
| 2025-08-07 | 60.02 | 60.06 | 58.65 | 58.93 | -2.85% | 2.06 | 9.20% |
| 2025-08-06 | 59.00 | 61.31 | 59.00 | 60.66 | +2.91% | 2.53 | 11.09% |
| 2025-08-05 | 58.44 | 59.92 | 58.33 | 58.94 | +0.03% | 2.35 | 10.50% |
| 2025-08-04 | 57.95 | 59.62 | 57.23 | 58.92 | +3.71% | 2.55 | 11.51% |
| 2025-08-01 | 54.62 | 58.80 | 54.23 | 56.82 | +4.71% | 3.49 | 16.32% |
| 2025-07-31 | 53.96 | 55.65 | 53.91 | 54.26 | +0.22% | 1.36 | 6.56% |
| 2025-07-30 | 55.97 | 56.02 | 53.77 | 54.14 | -3.25% | 2.01 | 9.71% |
| 2025-07-29 | 56.72 | 56.81 | 55.83 | 55.96 | -1.22% | 1.56 | 7.38% |
| 2025-07-28 | 56.81 | 56.92 | 55.11 | 56.65 | -2.21% | 2.12 | 10.00% |
| 2025-07-25 | 55.95 | 58.14 | 55.44 | 57.93 | +3.89% | 2.11 | 9.82% |
| 2025-07-24 | 55.46 | 56.20 | 55.30 | 55.76 | +0.02% | 1.12 | 5.33% |
| 2025-07-23 | 55.73 | 56.23 | 54.83 | 55.75 | -0.21% | 1.59 | 7.57% |