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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 51.83 | 52.10 | 51.00 | 51.49 | -0.27% | 0.79 | 6.33% |
| 2025-05-23 | 52.33 | 53.81 | 51.52 | 51.63 | -1.63% | 1.09 | 8.56% |
| 2025-05-22 | 53.03 | 53.61 | 52.18 | 52.49 | -1.33% | 0.82 | 6.41% |
| 2025-05-21 | 54.15 | 54.32 | 52.70 | 53.20 | -2.70% | 1.31 | 10.16% |
| 2025-05-20 | 55.66 | 55.77 | 54.12 | 54.67 | -2.07% | 1.82 | 13.74% |
| 2025-05-19 | 54.85 | 56.00 | 53.16 | 55.83 | +3.49% | 2.94 | 22.09% |
| 2025-05-16 | 50.50 | 55.70 | 50.17 | 53.94 | +6.54% | 3.04 | 23.37% |
| 2025-05-15 | 52.21 | 52.26 | 50.44 | 50.64 | -2.87% | 0.98 | 7.90% |
| 2025-05-14 | 52.83 | 52.83 | 51.83 | 52.13 | -1.04% | 1.27 | 10.06% |
| 2025-05-13 | 52.14 | 52.70 | 50.98 | 52.68 | +1.91% | 1.85 | 14.70% |
| 2025-05-12 | 51.86 | 52.44 | 51.58 | 51.69 | +0.46% | 1.27 | 10.06% |
| 2025-05-09 | 51.55 | 51.97 | 50.91 | 51.45 | -0.54% | 1.07 | 8.56% |
| 2025-05-08 | 51.40 | 52.57 | 51.38 | 51.73 | +0.27% | 1.41 | 11.21% |
| 2025-05-07 | 51.91 | 53.03 | 51.05 | 51.59 | -1.24% | 1.75 | 13.95% |
| 2025-05-06 | 50.74 | 52.79 | 50.10 | 52.24 | +3.76% | 2.15 | 17.28% |