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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 103.00 | 103.33 | 97.61 | 100.66 | -2.74% | 7.83 | 20.71% |
| 2026-04-20 | 98.81 | 108.88 | 98.63 | 103.50 | +9.52% | 10.73 | 27.30% |
| 2026-04-17 | 90.00 | 97.34 | 86.86 | 94.50 | +4.52% | 11.70 | 33.26% |
| 2026-04-16 | 79.65 | 90.41 | 79.20 | 90.41 | +20.00% | 10.66 | 32.64% |
| 2026-04-15 | 75.77 | 76.50 | 74.12 | 75.34 | -0.21% | 2.19 | 7.74% |
| 2026-04-14 | 75.11 | 75.94 | 74.61 | 75.50 | +0.80% | 1.69 | 5.95% |
| 2026-04-13 | 71.76 | 75.00 | 71.61 | 74.90 | +3.57% | 1.99 | 7.12% |
| 2026-04-10 | 71.87 | 73.26 | 71.87 | 72.32 | +1.26% | 1.17 | 4.27% |
| 2026-04-09 | 72.00 | 72.46 | 71.36 | 71.42 | -1.83% | 1.02 | 3.75% |
| 2026-04-08 | 71.90 | 72.96 | 71.48 | 72.75 | +4.42% | 1.65 | 6.06% |
| 2026-04-07 | 69.32 | 71.39 | 69.22 | 69.67 | +0.52% | 0.84 | 3.18% |
| 2026-04-03 | 70.84 | 71.03 | 69.31 | 69.31 | -1.27% | 0.87 | 3.29% |
| 2026-04-02 | 72.35 | 72.70 | 69.85 | 70.20 | -3.27% | 1.28 | 4.77% |
| 2026-04-01 | 73.00 | 74.56 | 72.28 | 72.57 | +0.62% | 1.88 | 6.83% |
| 2026-03-31 | 70.08 | 72.80 | 69.27 | 72.12 | +3.19% | 2.37 | 8.81% |
| 2026-03-30 | 69.00 | 70.31 | 68.52 | 69.89 | +0.37% | 0.86 | 3.28% |
| 2026-03-27 | 69.82 | 70.39 | 69.00 | 69.63 | -1.21% | 1.43 | 5.43% |
| 2026-03-26 | 70.51 | 71.69 | 70.05 | 70.48 | -1.04% | 1.42 | 5.33% |
| 2026-03-25 | 65.04 | 72.58 | 65.00 | 71.22 | +10.45% | 3.27 | 12.48% |
| 2026-03-24 | 64.10 | 64.56 | 62.77 | 64.48 | +2.87% | 0.91 | 3.80% |