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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 70.10 | 70.80 | 69.04 | 70.42 | +0.57% | 0.94 | 3.56% |
| 2025-12-16 | 71.18 | 71.99 | 69.92 | 70.02 | -2.03% | 0.96 | 3.60% |
| 2025-12-15 | 73.03 | 73.31 | 71.47 | 71.47 | -2.64% | 0.99 | 3.61% |
| 2025-12-12 | 72.63 | 73.83 | 72.38 | 73.41 | +1.10% | 1.10 | 3.97% |
| 2025-12-11 | 72.50 | 73.71 | 72.15 | 72.61 | +0.17% | 1.21 | 4.37% |
| 2025-12-10 | 72.90 | 73.55 | 72.12 | 72.49 | -0.94% | 0.94 | 3.41% |
| 2025-12-09 | 72.71 | 74.04 | 72.52 | 73.18 | +0.23% | 1.03 | 3.71% |
| 2025-12-08 | 71.79 | 73.28 | 71.43 | 73.01 | +1.74% | 1.22 | 4.44% |
| 2025-12-05 | 69.53 | 72.04 | 69.34 | 71.76 | +3.16% | 1.36 | 5.06% |
| 2025-12-04 | 69.56 | 70.85 | 69.01 | 69.56 | +1.32% | 1.34 | 5.07% |
| 2025-12-03 | 69.02 | 69.75 | 68.41 | 68.65 | -0.54% | 0.64 | 2.45% |
| 2025-12-02 | 70.12 | 70.50 | 68.77 | 69.02 | -1.87% | 0.96 | 3.65% |
| 2025-12-01 | 70.72 | 70.72 | 69.84 | 70.34 | -0.62% | 1.15 | 4.34% |
| 2025-11-28 | 69.21 | 70.85 | 69.09 | 70.78 | +2.07% | 1.06 | 3.99% |
| 2025-11-27 | 69.33 | 70.22 | 68.96 | 69.34 | +0.17% | 0.85 | 3.22% |
| 2025-11-26 | 69.05 | 70.26 | 68.62 | 69.22 | +0.16% | 0.83 | 3.17% |
| 2025-11-25 | 69.35 | 70.58 | 69.09 | 69.11 | +0.48% | 0.95 | 3.58% |
| 2025-11-24 | 68.71 | 69.39 | 67.42 | 68.78 | +0.79% | 0.99 | 3.84% |
| 2025-11-21 | 69.91 | 70.57 | 68.24 | 68.24 | -3.11% | 1.12 | 4.28% |
| 2025-11-20 | 71.06 | 71.79 | 70.29 | 70.43 | -0.17% | 0.83 | 3.11% |