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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 71.42 | 75.25 | 70.96 | 73.95 | +3.11% | 2.68 | 9.58% |
| 2025-10-21 | 70.29 | 71.91 | 69.91 | 71.72 | +2.40% | 1.20 | 4.46% |
| 2025-10-20 | 69.73 | 71.11 | 69.65 | 70.04 | +1.31% | 1.08 | 4.09% |
| 2025-10-17 | 70.96 | 71.57 | 69.03 | 69.13 | -3.08% | 1.30 | 4.91% |
| 2025-10-16 | 71.92 | 72.69 | 70.80 | 71.33 | -1.46% | 1.54 | 5.69% |
| 2025-10-15 | 70.03 | 72.47 | 69.65 | 72.39 | +2.81% | 1.43 | 5.31% |
| 2025-10-14 | 74.77 | 74.93 | 70.20 | 70.41 | -4.96% | 1.98 | 7.23% |
| 2025-10-13 | 73.11 | 74.36 | 71.56 | 74.08 | -2.24% | 1.65 | 5.95% |
| 2025-10-10 | 76.31 | 77.33 | 75.18 | 75.78 | -1.33% | 1.73 | 6.01% |
| 2025-10-09 | 74.81 | 79.10 | 74.20 | 76.80 | +2.38% | 2.87 | 9.85% |
| 2025-09-30 | 76.63 | 77.18 | 75.01 | 75.01 | -2.24% | 2.03 | 7.05% |
| 2025-09-29 | 75.98 | 76.73 | 75.27 | 76.73 | +0.71% | 1.61 | 5.61% |
| 2025-09-26 | 77.28 | 77.88 | 76.00 | 76.19 | -1.70% | 1.83 | 6.30% |
| 2025-09-25 | 78.19 | 79.30 | 77.41 | 77.51 | -0.81% | 2.25 | 7.61% |
| 2025-09-24 | 77.50 | 78.70 | 76.87 | 78.14 | -0.23% | 2.06 | 7.01% |
| 2025-09-23 | 79.86 | 81.00 | 76.20 | 78.32 | -1.86% | 2.73 | 9.27% |
| 2025-09-22 | 79.84 | 80.90 | 78.76 | 79.81 | -0.73% | 2.28 | 7.58% |
| 2025-09-19 | 82.08 | 82.35 | 79.32 | 80.40 | -3.23% | 3.52 | 11.56% |
| 2025-09-18 | 84.44 | 86.39 | 82.19 | 83.08 | -1.78% | 5.06 | 15.91% |
| 2025-09-17 | 83.83 | 88.87 | 82.27 | 84.59 | +0.75% | 5.77 | 17.74% |