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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 69.91 | 70.85 | 69.69 | 70.16 | +0.09% | 0.91 | 3.40% |
| 2026-02-12 | 70.16 | 70.75 | 69.83 | 70.10 | +0.40% | 0.98 | 3.69% |
| 2026-02-11 | 69.00 | 70.24 | 69.00 | 69.82 | +1.06% | 1.00 | 3.81% |
| 2026-02-10 | 69.00 | 69.58 | 68.69 | 69.09 | +0.12% | 0.95 | 3.63% |
| 2026-02-09 | 68.59 | 69.23 | 68.05 | 69.01 | +1.86% | 1.09 | 4.21% |
| 2026-02-06 | 67.27 | 68.58 | 67.08 | 67.75 | +0.25% | 0.96 | 3.76% |
| 2026-02-05 | 68.01 | 68.54 | 67.26 | 67.58 | -1.37% | 0.95 | 3.72% |
| 2026-02-04 | 70.21 | 70.40 | 67.90 | 68.52 | -2.82% | 1.75 | 6.74% |
| 2026-02-03 | 70.08 | 70.70 | 69.18 | 70.51 | +1.64% | 1.29 | 4.90% |
| 2026-02-02 | 70.70 | 71.20 | 69.32 | 69.37 | -1.88% | 1.27 | 4.80% |
| 2026-01-30 | 70.66 | 71.45 | 69.35 | 70.70 | -0.39% | 1.75 | 6.57% |
| 2026-01-29 | 75.11 | 75.95 | 70.94 | 70.98 | -7.94% | 4.04 | 14.60% |
| 2026-01-28 | 81.42 | 81.42 | 76.89 | 77.10 | -5.55% | 2.96 | 9.99% |
| 2026-01-27 | 79.91 | 81.63 | 78.00 | 81.63 | +1.42% | 2.40 | 7.91% |
| 2026-01-26 | 80.09 | 82.40 | 80.09 | 80.49 | -0.35% | 2.53 | 8.22% |
| 2026-01-23 | 80.37 | 80.96 | 79.38 | 80.77 | +0.50% | 1.66 | 5.49% |
| 2026-01-22 | 81.35 | 81.63 | 80.12 | 80.37 | -1.33% | 2.10 | 6.90% |
| 2026-01-21 | 77.05 | 81.65 | 76.80 | 81.45 | +4.66% | 3.11 | 10.27% |
| 2026-01-20 | 79.55 | 80.14 | 77.00 | 77.82 | -1.82% | 1.66 | 5.64% |
| 2026-01-19 | 78.95 | 79.58 | 77.82 | 79.26 | +0.41% | 1.75 | 5.91% |