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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 66.00 | 66.30 | 62.31 | 62.68 | -6.81% | 1.28 | 5.24% |
| 2026-03-20 | 69.00 | 69.55 | 67.20 | 67.26 | -1.90% | 0.86 | 3.30% |
| 2026-03-19 | 68.99 | 69.61 | 68.00 | 68.56 | -1.87% | 1.03 | 3.98% |
| 2026-03-18 | 68.66 | 69.88 | 68.66 | 69.87 | +2.03% | 0.76 | 2.91% |
| 2026-03-17 | 71.24 | 71.65 | 68.41 | 68.48 | -3.39% | 1.22 | 4.65% |
| 2026-03-16 | 71.99 | 72.16 | 69.78 | 70.88 | -1.80% | 1.33 | 5.00% |
| 2026-03-13 | 71.72 | 74.08 | 71.61 | 72.18 | +0.42% | 1.60 | 5.84% |
| 2026-03-12 | 73.76 | 74.00 | 71.81 | 71.88 | -3.46% | 1.91 | 7.00% |
| 2026-03-11 | 75.00 | 77.16 | 73.89 | 74.46 | +3.79% | 3.27 | 11.46% |
| 2026-03-10 | 70.38 | 71.82 | 70.33 | 71.74 | +3.52% | 1.09 | 4.06% |
| 2026-03-09 | 69.80 | 69.80 | 67.90 | 69.30 | -2.33% | 1.29 | 4.98% |
| 2026-03-06 | 70.16 | 71.46 | 70.10 | 70.95 | +0.40% | 0.91 | 3.40% |
| 2026-03-05 | 70.86 | 72.19 | 70.24 | 70.67 | +1.60% | 1.25 | 4.66% |
| 2026-03-04 | 69.20 | 70.80 | 68.90 | 69.56 | +0.01% | 1.02 | 3.89% |
| 2026-03-03 | 73.66 | 73.68 | 69.46 | 69.55 | -4.88% | 1.67 | 6.22% |
| 2026-03-02 | 73.90 | 75.21 | 72.82 | 73.12 | -2.52% | 1.66 | 5.97% |
| 2026-02-27 | 73.77 | 75.05 | 73.19 | 75.01 | +1.32% | 1.43 | 5.11% |
| 2026-02-26 | 71.73 | 74.14 | 71.31 | 74.03 | +3.39% | 1.83 | 6.62% |
| 2026-02-25 | 71.58 | 71.92 | 71.12 | 71.60 | -0.31% | 0.97 | 3.61% |
| 2026-02-24 | 71.69 | 72.14 | 70.61 | 71.82 | +2.37% | 1.44 | 5.34% |