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 |
|---|
| 2025-08-01 | 8.30 | 8.47 | 0.17 | 2.05% | 8.28 | 8.69 | 226149 | 19251.50 | 4.58% | 0.00 |
| 2025-07-31 | 8.30 | 8.30 | -0.05 | -0.60% | 8.24 | 8.54 | 146902 | 12274.06 | 2.97% | 0.00 |
| 2025-07-30 | 8.31 | 8.35 | -0.02 | -0.24% | 8.25 | 8.39 | 127235 | 10574.92 | 2.57% | 0.00 |
| 2025-07-29 | 8.50 | 8.37 | -0.08 | -0.95% | 8.20 | 8.51 | 200766 | 16680.04 | 4.06% | 0.00 |
| 2025-07-28 | 8.53 | 8.45 | -0.08 | -0.94% | 8.38 | 8.64 | 149543 | 12666.18 | 3.03% | 0.00 |
| 2025-07-25 | 8.70 | 8.53 | -0.15 | -1.73% | 8.44 | 8.72 | 214568 | 18336.11 | 4.34% | 0.00 |
| 2025-07-24 | 8.79 | 8.68 | -0.05 | -0.57% | 8.62 | 8.84 | 153381 | 13339.06 | 3.10% | 0.00 |
| 2025-07-23 | 8.85 | 8.73 | -0.21 | -2.35% | 8.45 | 8.88 | 346483 | 30132.70 | 7.01% | 0.00 |
| 2025-07-22 | 9.33 | 8.94 | 0.02 | 0.22% | 8.82 | 9.50 | 433817 | 39659.96 | 8.78% | 0.00 |
| 2025-07-21 | 8.88 | 8.92 | 0.00 | 0.00% | 8.74 | 8.99 | 179296 | 15926.46 | 3.63% | 0.00 |
| 2025-07-18 | 9.01 | 8.92 | -0.13 | -1.44% | 8.87 | 9.15 | 161910 | 14517.04 | 3.28% | 0.00 |
| 2025-07-17 | 8.80 | 9.05 | 0.25 | 2.84% | 8.72 | 9.15 | 192996 | 17310.91 | 3.90% | 0.00 |
| 2025-07-16 | 9.05 | 8.80 | -0.23 | -2.55% | 8.66 | 9.10 | 171926 | 15230.72 | 3.48% | 2.00 |
| 2025-07-15 | 9.19 | 9.03 | -0.16 | -1.74% | 9.02 | 9.25 | 104767 | 9536.59 | 2.12% | 0.00 |
| 2025-07-14 | 9.24 | 9.19 | -0.05 | -0.54% | 9.02 | 9.37 | 130867 | 12044.06 | 2.65% | 0.00 |
| 2025-07-11 | 8.99 | 9.24 | 0.25 | 2.78% | 8.91 | 9.27 | 183428 | 16672.54 | 3.71% | 0.00 |
| 2025-07-10 | 9.54 | 8.99 | -0.68 | -7.03% | 8.90 | 9.54 | 279907 | 25410.73 | 5.66% | 0.00 |
| 2025-07-09 | 9.75 | 9.67 | -0.08 | -0.82% | 9.40 | 9.85 | 208359 | 19983.52 | 4.22% | 0.00 |
| 2025-07-08 | 9.83 | 9.75 | -0.02 | -0.20% | 9.65 | 10.14 | 270841 | 26524.66 | 5.48% | 5.00 |
| 2025-07-07 | 9.61 | 9.77 | 0.16 | 1.66% | 9.58 | 10.11 | 251629 | 24775.56 | 5.09% | 0.00 |
| 2025-07-04 | 9.66 | 9.61 | 0.03 | 0.31% | 9.37 | 9.80 | 207975 | 19794.81 | 4.21% | 0.00 |
| 2025-07-03 | 9.34 | 9.58 | 0.19 | 2.02% | 9.29 | 9.64 | 225986 | 21412.88 | 4.57% | 0.00 |
| 2025-07-02 | 9.32 | 9.39 | -0.01 | -0.11% | 9.26 | 9.53 | 191856 | 17975.85 | 3.88% | 0.00 |
| 2025-07-01 | 8.85 | 9.40 | 0.56 | 6.33% | 8.83 | 9.45 | 329094 | 30426.97 | 6.66% | 5.00 |
| 2025-06-30 | 8.92 | 8.84 | -0.06 | -0.67% | 8.67 | 9.13 | 192583 | 17072.66 | 3.90% | 0.00 |
| 2025-06-27 | 8.58 | 8.90 | 0.33 | 3.85% | 8.51 | 9.05 | 234383 | 20723.40 | 4.74% | 0.00 |
| 2025-06-26 | 8.70 | 8.57 | -0.13 | -1.49% | 8.51 | 8.75 | 144482 | 12451.61 | 2.92% | 0.00 |
| 2025-06-25 | 8.85 | 8.70 | -0.10 | -1.14% | 8.62 | 8.87 | 166973 | 14609.64 | 3.38% | 0.00 |
| 2025-06-24 | 8.70 | 8.80 | 0.14 | 1.62% | 8.61 | 8.90 | 207724 | 18231.17 | 4.20% | 7.00 |
| 2025-06-23 | 8.63 | 8.66 | 0.02 | 0.23% | 8.32 | 8.68 | 157972 | 13481.94 | 3.20% | 0.00 |
| 2025-06-20 | 8.33 | 8.64 | 0.37 | 4.47% | 8.24 | 8.77 | 259150 | 22238.70 | 5.24% | 0.00 |
| 2025-06-19 | 8.56 | 8.27 | -0.32 | -3.73% | 8.27 | 8.56 | 233357 | 19644.46 | 4.72% | 0.00 |
| 2025-06-18 | 8.58 | 8.59 | 0.01 | 0.12% | 8.42 | 8.64 | 158858 | 13552.94 | 3.21% | 0.00 |
| 2025-06-17 | 8.79 | 8.58 | -0.23 | -2.61% | 8.54 | 9.05 | 227962 | 19883.38 | 4.61% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
