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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 47.39 | 49.00 | 47.32 | 48.86 | +3.16% | 0.87 | 7.46% |
| 2025-06-23 | 46.93 | 47.46 | 46.75 | 47.36 | +0.57% | 0.33 | 2.92% |
| 2025-06-20 | 47.74 | 48.36 | 47.04 | 47.09 | -1.61% | 0.49 | 4.25% |
| 2025-06-19 | 48.64 | 49.29 | 47.62 | 47.86 | -2.06% | 0.71 | 6.10% |
| 2025-06-18 | 48.24 | 48.93 | 48.04 | 48.87 | +0.23% | 0.40 | 3.41% |
| 2025-06-17 | 48.33 | 49.32 | 48.15 | 48.76 | +0.39% | 0.53 | 4.51% |
| 2025-06-16 | 47.79 | 49.02 | 47.79 | 48.57 | +1.42% | 0.46 | 3.94% |
| 2025-06-13 | 48.94 | 49.33 | 47.65 | 47.89 | -2.44% | 0.69 | 5.93% |
| 2025-06-12 | 49.24 | 49.61 | 48.90 | 49.09 | -0.95% | 0.53 | 4.44% |
| 2025-06-11 | 49.25 | 50.21 | 49.25 | 49.56 | +0.22% | 0.68 | 5.68% |
| 2025-06-10 | 49.82 | 50.41 | 48.39 | 49.45 | -1.22% | 1.10 | 9.26% |
| 2025-06-09 | 49.23 | 50.90 | 49.23 | 50.06 | +2.37% | 1.02 | 8.39% |
| 2025-06-06 | 49.55 | 49.61 | 48.68 | 48.90 | -1.84% | 0.57 | 4.86% |
| 2025-06-05 | 49.15 | 50.02 | 48.60 | 49.82 | +1.30% | 0.65 | 5.46% |
| 2025-06-04 | 49.44 | 50.09 | 49.05 | 49.18 | -0.69% | 0.62 | 5.21% |
| 2025-06-03 | 48.40 | 50.24 | 48.40 | 49.52 | +0.83% | 0.68 | 5.70% |
| 2025-05-30 | 50.92 | 50.92 | 48.80 | 49.11 | -4.10% | 1.09 | 9.11% |
| 2025-05-29 | 50.93 | 51.68 | 50.79 | 51.20 | +0.59% | 0.77 | 6.20% |
| 2025-05-28 | 51.03 | 52.15 | 50.71 | 50.90 | 0.00% | 0.83 | 6.68% |
| 2025-05-27 | 51.63 | 51.63 | 50.20 | 50.90 | -1.14% | 0.69 | 5.66% |