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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 71.90 | 72.22 | 70.23 | 70.55 | -1.88% | 0.93 | 3.48% |
| 2025-11-18 | 72.91 | 73.45 | 71.31 | 71.90 | -1.80% | 0.94 | 3.45% |
| 2025-11-17 | 71.95 | 74.23 | 71.95 | 73.22 | +2.17% | 1.31 | 4.71% |
| 2025-11-14 | 72.81 | 73.37 | 71.66 | 71.66 | -2.70% | 1.07 | 3.92% |
| 2025-11-13 | 72.91 | 74.03 | 72.61 | 73.65 | +0.64% | 1.00 | 3.59% |
| 2025-11-12 | 72.80 | 73.91 | 72.33 | 73.18 | +0.15% | 1.27 | 4.60% |
| 2025-11-11 | 74.65 | 74.94 | 72.73 | 73.07 | -2.00% | 1.24 | 4.46% |
| 2025-11-10 | 75.44 | 76.17 | 73.61 | 74.55 | -1.18% | 1.32 | 4.70% |
| 2025-11-07 | 75.96 | 76.28 | 75.05 | 75.44 | -1.45% | 1.13 | 3.95% |
| 2025-11-06 | 75.77 | 76.77 | 75.53 | 76.55 | +0.79% | 1.44 | 5.00% |
| 2025-11-05 | 74.06 | 76.70 | 74.01 | 75.95 | +1.26% | 1.89 | 6.60% |
| 2025-11-04 | 76.67 | 76.89 | 74.29 | 75.00 | -2.71% | 1.43 | 5.02% |
| 2025-11-03 | 76.81 | 77.68 | 75.31 | 77.09 | -0.05% | 1.96 | 6.78% |
| 2025-10-31 | 78.80 | 79.76 | 76.96 | 77.13 | -2.23% | 2.27 | 7.69% |
| 2025-10-30 | 81.60 | 82.56 | 78.40 | 78.89 | -4.29% | 3.11 | 10.30% |
| 2025-10-29 | 81.86 | 82.99 | 80.67 | 82.42 | +0.39% | 3.51 | 11.37% |
| 2025-10-28 | 82.36 | 84.19 | 79.23 | 82.10 | +1.08% | 5.27 | 16.91% |
| 2025-10-27 | 78.89 | 81.30 | 78.01 | 81.23 | +3.07% | 3.80 | 12.70% |
| 2025-10-24 | 72.20 | 79.23 | 72.02 | 78.81 | +9.86% | 4.10 | 14.21% |
| 2025-10-23 | 73.40 | 73.40 | 70.46 | 71.74 | -2.98% | 1.66 | 6.13% |