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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 82.77 | 84.39 | 81.77 | 83.96 | +0.45% | 4.95 | 15.73% |
| 2025-09-15 | 77.99 | 84.89 | 77.99 | 83.58 | +6.37% | 6.04 | 19.51% |
| 2025-09-12 | 78.46 | 79.38 | 77.11 | 78.58 | -0.28% | 2.25 | 7.59% |
| 2025-09-11 | 76.65 | 79.20 | 75.23 | 78.80 | +1.99% | 2.89 | 9.86% |
| 2025-09-10 | 76.55 | 78.40 | 76.07 | 77.26 | +0.93% | 1.77 | 6.06% |
| 2025-09-09 | 78.90 | 79.21 | 75.90 | 76.55 | -3.69% | 2.71 | 9.28% |
| 2025-09-08 | 78.26 | 80.67 | 77.96 | 79.49 | +0.62% | 4.11 | 13.69% |
| 2025-09-05 | 73.53 | 79.56 | 72.93 | 79.00 | +7.74% | 4.49 | 15.41% |
| 2025-09-04 | 75.90 | 76.28 | 71.74 | 73.33 | -3.14% | 3.06 | 10.92% |
| 2025-09-03 | 76.87 | 77.70 | 74.91 | 75.70 | -1.55% | 3.17 | 11.01% |
| 2025-09-02 | 79.25 | 80.93 | 73.10 | 76.89 | -0.77% | 5.87 | 20.44% |
| 2025-09-01 | 79.35 | 79.70 | 77.07 | 77.49 | -2.96% | 5.09 | 17.29% |
| 2025-08-29 | 78.95 | 82.69 | 78.95 | 79.86 | -0.36% | 6.97 | 22.83% |
| 2025-08-28 | 73.55 | 83.88 | 73.55 | 80.15 | +12.77% | 9.60 | 32.05% |
| 2025-08-27 | 72.91 | 76.30 | 71.07 | 71.07 | -2.20% | 8.47 | 30.27% |
| 2025-08-26 | 69.41 | 77.41 | 68.41 | 72.67 | +12.65% | 9.12 | 32.40% |
| 2025-08-25 | 62.02 | 64.51 | 61.68 | 64.51 | +4.01% | 2.19 | 9.15% |
| 2025-08-22 | 60.86 | 62.69 | 60.81 | 62.02 | +1.65% | 1.34 | 5.73% |
| 2025-08-21 | 62.27 | 62.69 | 60.61 | 61.01 | -2.02% | 1.30 | 5.62% |
| 2025-08-20 | 61.42 | 62.72 | 60.55 | 62.27 | +0.55% | 1.39 | 5.99% |