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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 76.67 | 79.18 | 76.62 | 78.94 | +3.37% | 2.42 | 8.19% |
| 2026-01-15 | 75.04 | 76.40 | 74.66 | 76.37 | +1.75% | 1.46 | 5.13% |
| 2026-01-14 | 75.00 | 76.40 | 74.25 | 75.06 | +0.12% | 1.73 | 6.06% |
| 2026-01-13 | 77.26 | 77.80 | 74.71 | 74.97 | -2.91% | 2.16 | 7.54% |
| 2026-01-12 | 78.29 | 78.85 | 76.38 | 77.22 | -0.89% | 1.90 | 6.54% |
| 2026-01-09 | 77.55 | 77.96 | 76.91 | 77.91 | +0.12% | 1.39 | 4.75% |
| 2026-01-08 | 77.10 | 78.58 | 76.84 | 77.82 | +0.59% | 1.50 | 5.10% |
| 2026-01-07 | 76.06 | 78.49 | 75.67 | 77.36 | +1.57% | 1.77 | 6.04% |
| 2026-01-06 | 76.20 | 76.77 | 75.50 | 76.16 | -0.03% | 1.30 | 4.52% |
| 2026-01-05 | 75.60 | 76.70 | 75.41 | 76.18 | +0.77% | 1.39 | 4.83% |
| 2025-12-31 | 77.42 | 77.80 | 75.39 | 75.60 | -1.57% | 1.37 | 4.78% |
| 2025-12-30 | 75.10 | 77.37 | 74.74 | 76.81 | +2.00% | 1.92 | 6.63% |
| 2025-12-29 | 74.18 | 75.66 | 73.79 | 75.30 | +1.52% | 1.26 | 4.45% |
| 2025-12-26 | 75.13 | 75.50 | 73.49 | 74.17 | -1.58% | 1.18 | 4.18% |
| 2025-12-25 | 74.70 | 75.56 | 74.50 | 75.36 | +0.80% | 1.12 | 3.95% |
| 2025-12-24 | 73.53 | 74.78 | 73.12 | 74.76 | +1.78% | 1.32 | 4.70% |
| 2025-12-23 | 73.62 | 73.83 | 72.72 | 73.46 | -0.20% | 0.84 | 3.02% |
| 2025-12-22 | 71.63 | 74.04 | 71.61 | 73.61 | +3.66% | 1.42 | 5.16% |
| 2025-12-19 | 71.17 | 71.90 | 70.91 | 71.01 | +0.28% | 0.87 | 3.22% |
| 2025-12-18 | 69.99 | 72.07 | 69.99 | 70.81 | +0.55% | 1.14 | 4.23% |