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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 54.23 | 56.81 | 53.81 | 55.87 | +2.57% | 2.42 | 11.50% |
| 2025-07-21 | 54.24 | 54.47 | 53.41 | 54.47 | +0.93% | 1.52 | 7.46% |
| 2025-07-18 | 52.56 | 54.58 | 51.93 | 53.97 | +3.15% | 1.69 | 8.42% |
| 2025-07-17 | 51.43 | 52.70 | 51.24 | 52.32 | +1.37% | 1.02 | 5.18% |
| 2025-07-16 | 51.29 | 52.08 | 51.15 | 51.61 | +0.12% | 1.03 | 5.29% |
| 2025-07-15 | 51.59 | 51.80 | 50.73 | 51.55 | -0.48% | 0.96 | 4.93% |
| 2025-07-14 | 51.61 | 52.02 | 51.15 | 51.80 | +0.06% | 0.96 | 4.92% |
| 2025-07-11 | 51.21 | 51.91 | 50.44 | 51.77 | +0.95% | 1.30 | 6.74% |
| 2025-07-10 | 50.44 | 51.71 | 50.16 | 51.28 | +1.80% | 1.41 | 7.30% |
| 2025-07-09 | 50.33 | 51.31 | 50.18 | 50.38 | +0.10% | 0.80 | 6.56% |
| 2025-07-08 | 48.74 | 50.88 | 48.74 | 50.33 | +2.94% | 0.92 | 7.57% |
| 2025-07-07 | 48.93 | 49.12 | 48.44 | 48.89 | -0.43% | 0.36 | 3.02% |
| 2025-07-04 | 50.04 | 50.23 | 49.05 | 49.10 | -2.25% | 0.56 | 4.66% |
| 2025-07-03 | 49.82 | 50.39 | 49.45 | 50.23 | +0.96% | 0.50 | 4.13% |
| 2025-07-02 | 50.94 | 51.13 | 49.51 | 49.75 | -2.87% | 0.87 | 7.14% |
| 2025-07-01 | 50.72 | 51.39 | 50.16 | 51.21 | +1.52% | 1.03 | 8.37% |
| 2025-06-30 | 49.67 | 50.54 | 49.64 | 50.45 | +1.90% | 0.68 | 5.59% |
| 2025-06-27 | 49.45 | 49.90 | 49.45 | 49.51 | -0.06% | 0.63 | 5.21% |
| 2025-06-26 | 49.73 | 50.39 | 49.43 | 49.54 | -0.20% | 0.88 | 7.29% |
| 2025-06-25 | 48.84 | 49.67 | 48.56 | 49.64 | +1.59% | 0.80 | 6.70% |