吉峰科技(300022)股票行情
吉峰科技(300022)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 8.10 | 8.81 | 0.66 | 8.10% | 8.08 | 8.82 | 365134 | 31188.93 | 7.39% | 3.00 |
| 2025-06-13 | 8.10 | 8.15 | 0.00 | 0.00% | 8.06 | 8.19 | 105257 | 8545.83 | 2.13% | 0.00 |
| 2025-06-12 | 8.01 | 8.15 | 0.14 | 1.75% | 7.97 | 8.29 | 155504 | 12651.17 | 3.15% | 0.00 |
| 2025-06-11 | 8.00 | 8.01 | -0.05 | -0.62% | 7.97 | 8.09 | 91624 | 7358.65 | 1.85% | 0.00 |
| 2025-06-10 | 8.31 | 8.06 | -0.35 | -4.16% | 7.81 | 8.39 | 297732 | 23955.34 | 6.02% | 82.00 |
| 2025-06-09 | 8.32 | 8.41 | 0.17 | 2.06% | 8.25 | 8.58 | 214616 | 17968.75 | 4.34% | 0.00 |
| 2025-06-06 | 8.23 | 8.24 | 0.01 | 0.12% | 8.15 | 8.38 | 151522 | 12446.23 | 3.07% | 0.00 |
| 2025-06-05 | 8.20 | 8.23 | 0.02 | 0.24% | 8.13 | 8.47 | 165338 | 13639.84 | 3.35% | 0.00 |
| 2025-06-04 | 8.21 | 8.21 | 0.03 | 0.37% | 8.11 | 8.28 | 102258 | 8390.56 | 2.07% | 0.00 |
| 2025-06-03 | 8.11 | 8.18 | -0.01 | -0.12% | 8.09 | 8.31 | 94289 | 7723.36 | 1.91% | 0.00 |
| 2025-05-30 | 8.33 | 8.19 | -0.14 | -1.68% | 8.02 | 8.41 | 144382 | 11783.47 | 2.92% | 0.00 |
| 2025-05-29 | 8.26 | 8.33 | 0.17 | 2.08% | 8.17 | 8.37 | 168270 | 13943.39 | 3.40% | 0.00 |
| 2025-05-28 | 8.28 | 8.16 | -0.12 | -1.45% | 8.12 | 8.36 | 128393 | 10559.08 | 2.60% | 0.00 |
| 2025-05-27 | 8.32 | 8.28 | -0.03 | -0.36% | 8.16 | 8.54 | 169307 | 13969.04 | 3.43% | 0.00 |
| 2025-05-26 | 8.42 | 8.31 | -0.07 | -0.84% | 8.29 | 8.58 | 172451 | 14437.72 | 3.49% | 0.00 |
| 2025-05-23 | 8.60 | 8.38 | -0.24 | -2.78% | 8.33 | 8.65 | 191051 | 16148.81 | 3.87% | 0.00 |
| 2025-05-22 | 8.71 | 8.62 | -0.11 | -1.26% | 8.60 | 8.93 | 177147 | 15468.72 | 3.58% | 0.00 |
| 2025-05-21 | 8.54 | 8.73 | 0.02 | 0.23% | 8.36 | 8.79 | 269181 | 23049.09 | 5.45% | 0.00 |
| 2025-05-20 | 8.40 | 8.71 | 0.40 | 4.81% | 8.38 | 8.87 | 374041 | 32481.51 | 7.57% | 0.00 |
| 2025-05-19 | 8.55 | 8.31 | 0.07 | 0.85% | 8.10 | 8.55 | 206993 | 17110.12 | 4.19% | 0.00 |
| 2025-05-16 | 8.25 | 8.24 | -0.05 | -0.60% | 8.10 | 8.40 | 128743 | 10654.70 | 2.60% | 0.00 |
| 2025-05-15 | 8.48 | 8.29 | -0.22 | -2.59% | 8.25 | 8.52 | 220278 | 18458.06 | 4.46% | 0.00 |
| 2025-05-14 | 8.33 | 8.51 | 0.17 | 2.04% | 8.31 | 8.58 | 206454 | 17500.71 | 4.18% | 0.00 |
| 2025-05-13 | 8.39 | 8.34 | 0.10 | 1.21% | 8.29 | 8.52 | 215625 | 18087.05 | 4.36% | 10.00 |
| 2025-05-12 | 8.46 | 8.24 | -0.08 | -0.96% | 8.11 | 8.47 | 193508 | 15890.71 | 3.92% | 0.00 |
| 2025-05-09 | 8.19 | 8.32 | 0.17 | 2.09% | 8.04 | 8.61 | 338961 | 28098.53 | 6.86% | 0.00 |
| 2025-05-08 | 8.31 | 8.15 | -0.24 | -2.86% | 8.11 | 8.45 | 269040 | 22246.08 | 5.44% | 2.00 |
| 2025-05-07 | 8.20 | 8.39 | 0.38 | 4.74% | 8.19 | 8.92 | 467088 | 39501.91 | 9.45% | 8.00 |
| 2025-05-06 | 7.45 | 8.01 | 0.63 | 8.54% | 7.42 | 8.06 | 300055 | 23303.76 | 6.07% | 0.00 |
| 2025-04-30 | 7.52 | 7.38 | 0.00 | 0.00% | 7.30 | 7.52 | 164587 | 12142.91 | 3.33% | 0.00 |
| 2025-04-29 | 7.14 | 7.38 | 0.30 | 4.24% | 7.02 | 7.42 | 237934 | 17372.54 | 4.81% | 0.00 |
| 2025-04-28 | 7.54 | 7.08 | -0.42 | -5.60% | 7.01 | 7.55 | 273340 | 19800.39 | 5.53% | 2.00 |
| 2025-04-25 | 7.50 | 7.50 | 0.17 | 2.32% | 7.36 | 7.69 | 244231 | 18268.79 | 4.94% | 0.00 |
| 2025-04-24 | 7.50 | 7.33 | -0.23 | -3.04% | 7.22 | 7.59 | 327788 | 24190.87 | 6.63% | 0.00 |
| 2025-04-23 | 7.52 | 7.56 | 0.13 | 1.75% | 7.48 | 7.87 | 409343 | 31320.04 | 8.28% | 0.00 |
| 2025-04-22 | 7.88 | 7.43 | -0.57 | -7.13% | 7.42 | 7.88 | 454696 | 34740.05 | 9.20% | 0.00 |
| 2025-04-21 | 8.34 | 8.00 | -0.31 | -3.73% | 7.87 | 8.50 | 542288 | 43882.80 | 10.97% | 92.00 |
| 2025-04-18 | 9.40 | 8.31 | 0.25 | 3.10% | 8.05 | 9.40 | 717799 | 61519.11 | 14.52% | 0.00 |
| 2025-04-10 | 7.58 | 8.06 | 0.21 | 2.68% | 7.43 | 8.23 | 488209 | 39004.21 | 9.88% | 15.00 |
| 2025-04-09 | 6.99 | 7.85 | 0.67 | 9.33% | 6.97 | 7.98 | 496251 | 36858.75 | 10.04% | 120.00 |
| 2025-04-08 | 6.50 | 7.18 | 1.03 | 16.75% | 6.50 | 7.19 | 414900 | 28850.26 | 8.39% | 53.00 |
| 2025-04-07 | 6.60 | 6.15 | -0.88 | -12.52% | 6.08 | 6.68 | 245840 | 15742.94 | 4.97% | 1.00 |
| 2025-04-03 | 6.85 | 7.03 | 0.09 | 1.30% | 6.78 | 7.03 | 155635 | 10770.73 | 3.15% | 0.00 |
| 2025-04-02 | 6.62 | 6.94 | 0.28 | 4.20% | 6.60 | 7.06 | 176625 | 12222.69 | 3.57% | 0.00 |
| 2025-04-01 | 6.73 | 6.66 | -0.09 | -1.33% | 6.64 | 6.91 | 119516 | 8090.25 | 2.42% | 0.00 |
| 2025-03-31 | 7.10 | 6.75 | -0.26 | -3.71% | 6.24 | 7.11 | 239393 | 15925.97 | 4.84% | 0.00 |
| 2025-03-28 | 7.22 | 7.01 | -0.27 | -3.71% | 6.91 | 7.27 | 168428 | 11886.80 | 3.41% | 0.00 |
| 2025-03-27 | 7.20 | 7.28 | 0.19 | 2.68% | 7.06 | 7.34 | 215399 | 15539.61 | 4.36% | 0.00 |
| 2025-03-26 | 6.82 | 7.09 | 0.27 | 3.96% | 6.71 | 7.28 | 217132 | 15233.59 | 4.39% | 0.00 |
| 2025-03-25 | 6.98 | 6.82 | -0.07 | -1.02% | 6.68 | 7.00 | 165853 | 11304.45 | 3.36% | 0.00 |
| 2025-03-24 | 7.40 | 6.89 | -0.58 | -7.76% | 6.84 | 7.44 | 408149 | 28910.30 | 8.26% | 0.00 |
| 2025-03-21 | 6.85 | 7.47 | 0.61 | 8.89% | 6.81 | 7.75 | 488496 | 35393.62 | 9.88% | 15.00 |
| 2025-03-20 | 6.91 | 6.86 | -0.29 | -4.06% | 6.69 | 6.99 | 343186 | 23546.86 | 6.94% | 0.00 |
| 2025-03-19 | 6.66 | 7.15 | 0.50 | 7.52% | 6.58 | 7.16 | 382610 | 26562.79 | 7.74% | 0.00 |
| 2025-03-18 | 6.96 | 6.65 | -0.31 | -4.45% | 6.60 | 6.97 | 302353 | 20282.92 | 6.12% | 0.00 |
| 2025-03-17 | 6.92 | 6.96 | 0.08 | 1.16% | 6.84 | 7.09 | 242650 | 16898.34 | 4.91% | 0.00 |
| 2025-03-14 | 6.90 | 6.88 | -0.03 | -0.43% | 6.82 | 6.99 | 160835 | 11061.55 | 3.25% | 0.00 |
| 2025-03-13 | 7.14 | 6.91 | -0.21 | -2.95% | 6.79 | 7.21 | 208216 | 14510.93 | 4.21% | 0.00 |
| 2025-03-12 | 7.22 | 7.12 | -0.13 | -1.79% | 6.90 | 7.26 | 195021 | 13893.20 | 3.95% | 0.00 |
| 2025-03-11 | 7.15 | 7.25 | -0.02 | -0.28% | 7.07 | 7.29 | 216290 | 15545.27 | 4.38% | 0.00 |
| 2025-03-10 | 6.84 | 7.27 | 0.42 | 6.13% | 6.74 | 7.32 | 410938 | 28833.34 | 8.31% | 2.00 |
| 2025-03-07 | 6.91 | 6.85 | -0.04 | -0.58% | 6.74 | 7.02 | 245770 | 16881.84 | 4.97% | 0.00 |
| 2025-03-06 | 7.02 | 6.89 | -0.12 | -1.71% | 6.76 | 7.04 | 360966 | 24858.34 | 7.30% | 0.00 |
| 2025-03-05 | 6.84 | 7.01 | 0.12 | 1.74% | 6.76 | 7.06 | 371993 | 25800.85 | 7.53% | 0.00 |
| 2025-03-04 | 6.65 | 6.89 | 0.27 | 4.08% | 6.57 | 6.95 | 377530 | 25608.29 | 7.64% | 2.00 |
| 2025-03-03 | 6.56 | 6.62 | -0.17 | -2.50% | 6.46 | 6.84 | 421141 | 27937.87 | 8.52% | 0.00 |
| 2025-02-28 | 6.38 | 6.79 | 0.41 | 6.43% | 6.11 | 7.24 | 630546 | 41322.65 | 12.76% | 0.00 |
| 2025-02-27 | 5.88 | 6.38 | 0.51 | 8.69% | 5.76 | 6.44 | 440062 | 26652.43 | 8.90% | 0.00 |
| 2025-02-26 | 6.02 | 5.87 | -0.19 | -3.14% | 5.70 | 6.05 | 325758 | 18995.60 | 6.59% | 0.00 |
| 2025-02-25 | 6.00 | 6.06 | -0.02 | -0.33% | 5.97 | 6.14 | 300520 | 18187.50 | 6.08% | 10.00 |
| 2025-02-24 | 6.26 | 6.08 | -0.11 | -1.78% | 6.02 | 6.60 | 444234 | 27764.83 | 8.99% | 0.00 |
| 2025-02-21 | 6.29 | 6.19 | -0.12 | -1.90% | 6.03 | 6.31 | 238440 | 14628.79 | 4.82% | 0.00 |
| 2025-02-20 | 6.21 | 6.31 | 0.00 | 0.00% | 6.17 | 6.32 | 229980 | 14381.19 | 4.65% | 0.00 |
| 2025-02-19 | 6.13 | 6.31 | 0.27 | 4.47% | 6.05 | 6.38 | 354405 | 22282.16 | 7.17% | 0.00 |
| 2025-02-18 | 6.00 | 6.04 | -0.02 | -0.33% | 6.00 | 6.21 | 249335 | 15151.39 | 5.04% | 9.00 |
| 2025-02-17 | 5.93 | 6.06 | 0.22 | 3.77% | 5.93 | 6.29 | 306132 | 18692.62 | 6.19% | 0.00 |
| 2025-02-14 | 5.70 | 5.84 | 0.10 | 1.74% | 5.61 | 5.87 | 187689 | 10790.56 | 3.80% | 5.00 |
| 2025-02-13 | 5.80 | 5.74 | -0.02 | -0.35% | 5.60 | 5.85 | 187298 | 10740.07 | 3.79% | 0.00 |
| 2025-02-12 | 5.89 | 5.76 | -0.13 | -2.21% | 5.69 | 5.96 | 197840 | 11435.41 | 4.00% | 0.00 |
| 2025-02-11 | 5.87 | 5.89 | 0.05 | 0.86% | 5.70 | 5.97 | 236125 | 13781.28 | 4.78% | 5.00 |
深证大盘股票行情在线 K线走势图
