吉峰科技（300022）历史行情
以下为吉峰科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.790 | 7.730 | 7.880 | 7.660 | -0.030 | -0.387% | 5.25万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.840 | 7.760 | 7.870 | 7.730 | -0.030 | -0.385% | 404.32万 | 0.31亿 | 0.818% |
| 2026-10-06 | 7.840 | 7.760 | 7.870 | 7.730 | -0.030 | -0.385% | 404.32万 | 0.31亿 | 0.818% |
| 2026-10-05 | 7.840 | 7.760 | 7.870 | 7.730 | -0.030 | -0.385% | 404.32万 | 0.31亿 | 0.818% |
| 2026-10-02 | 7.840 | 7.760 | 7.870 | 7.730 | -0.030 | -0.385% | 404.32万 | 0.31亿 | 0.818% |
| 2026-10-01 | 7.840 | 7.760 | 7.870 | 7.730 | -0.030 | -0.385% | 404.32万 | 0.31亿 | 0.818% |
| 2026-09-30 | 7.840 | 7.760 | 7.870 | 7.730 | -0.030 | -0.385% | 4.04万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.750 | 7.790 | 7.850 | 7.740 | 0.040 | 0.516% | 5.01万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.920 | 7.750 | 7.920 | 7.660 | -0.120 | -1.525% | 8.29万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.900 | 7.870 | 8.070 | 7.830 | -0.050 | -0.631% | 903.60万 | 0.72亿 | 1.828% |
| 2026-09-24 | 7.900 | 7.870 | 8.070 | 7.830 | -0.050 | -0.631% | 9.04万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.940 | 7.920 | 7.950 | 7.820 | -0.020 | -0.252% | 5.54万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.970 | 7.940 | 8.020 | 7.860 | -0.050 | -0.626% | 9.55万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.000 | 7.990 | 8.080 | 7.960 | -0.020 | -0.250% | 5.39万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.020 | 8.010 | 8.090 | 7.960 | 0.030 | 0.376% | 6.86万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.000 | 7.980 | 8.090 | 7.950 | -0.040 | -0.499% | 3.89万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.940 | 8.020 | 8.060 | 7.860 | 0.090 | 1.135% | 5.63万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.910 | 7.930 | 7.970 | 7.860 | -0.050 | -0.627% | 7.02万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.970 | 7.980 | 8.050 | 7.900 | 0.010 | 0.125% | 10.77万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.920 | 7.970 | 8.000 | 7.830 | -0.020 | -0.250% | 6.62万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.060 | 7.990 | 8.100 | 7.930 | -0.120 | -1.480% | 5.82万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.150 | 8.110 | 8.230 | 8.040 | -0.040 | -0.491% | 6.58万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.180 | 8.150 | 8.250 | 8.130 | -0.030 | -0.367% | 7.25万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.010 | 8.180 | 8.250 | 7.990 | 0.130 | 1.615% | 12.30万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.210 | 8.050 | 8.330 | 8.010 | -0.110 | -1.348% | 9.60万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.260 | 8.160 | 8.300 | 8.150 | -0.100 | -1.211% | 7.45万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.270 | 8.260 | 8.380 | 8.150 | -0.100 | -1.196% | 11.28万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.300 | 8.360 | 8.430 | 8.190 | 0.160 | 1.951% | 19.29万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.360 | 8.200 | 8.400 | 8.100 | -0.200 | -2.381% | 14.12万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.260 | 8.400 | 8.510 | 8.180 | 0.090 | 1.083% | 15.70万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.180 | 8.310 | 8.340 | 8.140 | 0.130 | 1.589% | 10.97万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.090 | 8.180 | 8.280 | 8.030 | 0.090 | 1.112% | 12.18万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.170 | 8.090 | 8.180 | 8.040 | -0.030 | -0.369% | 6.17万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.080 | 8.120 | 8.180 | 8.040 | 0.010 | 0.123% | 4.89万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.130 | 8.110 | 8.170 | 8.030 | 0.000 | 0.000% | 5.07万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.190 | 8.110 | 8.240 | 8.050 | 0.010 | 0.123% | 4.32万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.270 | 8.100 | 8.270 | 8.070 | -0.120 | -1.460% | 7.54万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.130 | 8.220 | 8.340 | 8.130 | 0.020 | 0.244% | 8.19万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.140 | 8.200 | 8.240 | 8.040 | 0.040 | 0.490% | 6.48万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.060 | 8.160 | 8.220 | 7.970 | 0.100 | 1.241% | 7.58万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.160 | 8.060 | 8.230 | 8.060 | -0.140 | -1.707% | 5.95万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.230 | 8.200 | 8.320 | 8.130 | -0.060 | -0.726% | 7.64万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.590 | 8.260 | 8.590 | 8.210 | -0.340 | -3.953% | 14.55万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.250 | 8.600 | 8.700 | 8.200 | 0.430 | 5.263% | 19.38万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.070 | 8.170 | 8.180 | 7.920 | 0.020 | 0.245% | 8.07万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.890 | 8.150 | 8.160 | 7.890 | 0.180 | 2.258% | 9.24万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.880 | 7.970 | 7.990 | 7.800 | 0.120 | 1.529% | 7.93万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.900 | 7.850 | 7.970 | 7.740 | 0.070 | 0.900% | 8.18万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.740 | 7.780 | 7.870 | 7.620 | -0.050 | -0.639% | 6.86万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.800 | 7.830 | 7.900 | 7.720 | 0.050 | 0.643% | 6.59万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.670 | 7.780 | 7.830 | 7.600 | 0.080 | 1.039% | 6.62万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.600 | 7.700 | 7.730 | 7.540 | 0.050 | 0.654% | 4.49万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.500 | 7.650 | 7.740 | 7.500 | 0.020 | 0.262% | 4.52万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.440 | 7.630 | 7.650 | 7.380 | 0.160 | 2.142% | 4.64万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.580 | 7.470 | 7.600 | 7.430 | -0.180 | -2.353% | 4.15万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.500 | 7.650 | 7.650 | 7.470 | 0.150 | 2.000% | 5.94万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.570 | 7.500 | 7.810 | 7.450 | -0.170 | -2.216% | 7.18万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.570 | 7.670 | 7.670 | 7.220 | 0.190 | 2.540% | 12.47万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.590 | 7.480 | 7.850 | 7.430 | -0.190 | -2.477% | 10.04万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.800 | 7.670 | 7.950 | 7.600 | -0.130 | -1.667% | 10.59万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.630 | 7.800 | 7.890 | 7.620 | 0.090 | 1.167% | 5.60万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.750 | 7.710 | 7.880 | 7.630 | -0.100 | -1.280% | 6.61万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.780 | 7.810 | 7.860 | 7.600 | 0.030 | 0.386% | 7.83万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.650 | 7.780 | 7.960 | 7.520 | 0.090 | 1.170% | 10.54万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.690 | 7.690 | 7.770 | 7.610 | -0.010 | -0.130% | 8.17万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.860 | 7.700 | 7.860 | 7.600 | -0.080 | -1.028% | 8.31万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.990 | 7.780 | 8.080 | 7.760 | -0.210 | -2.628% | 8.52万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.350 | 7.990 | 8.470 | 7.960 | -0.380 | -4.540% | 10.39万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.170 | 8.370 | 8.530 | 8.140 | 0.160 | 1.949% | 12.59万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.600 | 8.210 | 8.600 | 8.070 | -0.230 | -2.725% | 16.65万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.110 | 8.440 | 8.660 | 7.960 | 0.440 | 5.500% | 24.71万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.730 | 8.000 | 8.000 | 7.610 | 0.230 | 2.960% | 15.82万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.490 | 7.770 | 8.150 | 7.460 | 0.280 | 3.738% | 20.11万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.410 | 7.490 | 7.490 | 7.210 | 0.060 | 0.808% | 14.67万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.300 | 7.430 | 7.550 | 7.200 | 0.120 | 1.642% | 11.49万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.410 | 7.310 | 7.420 | 7.240 | -0.090 | -1.216% | 11.62万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.350 | 7.400 | 7.470 | 7.210 | 0.040 | 0.543% | 9.61万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.330 | 7.360 | 7.550 | 7.310 | -0.020 | -0.271% | 9.39万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.450 | 7.380 | 7.510 | 7.190 | -0.060 | -0.806% | 11.57万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.540 | 7.440 | 7.560 | 7.330 | -0.090 | -1.195% | 10.10万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.550 | 7.530 | 7.720 | 7.500 | -0.060 | -0.791% | 9.03万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.690 | 7.590 | 7.710 | 7.520 | -0.100 | -1.300% | 9.49万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.620 | 7.690 | 7.780 | 7.580 | 0.090 | 1.184% | 12.10万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.620 | 7.600 | 7.680 | 7.490 | 0.030 | 0.396% | 8.40万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.610 | 7.570 | 7.660 | 7.400 | -0.080 | -1.046% | 9.49万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.520 | 7.650 | 7.720 | 7.450 | 0.100 | 1.325% | 10.32万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.510 | 7.550 | 7.640 | 7.320 | 0.090 | 1.206% | 13.32万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.750 | 7.460 | 7.970 | 7.350 | -0.650 | -8.015% | 17.15万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.380 | 8.110 | 8.380 | 8.080 | -0.160 | -1.935% | 11.97万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.260 | 8.270 | 8.450 | 8.190 | 0.000 | 0.000% | 14.16万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.460 | 8.270 | 8.570 | 8.170 | -0.170 | -2.014% | 12.44万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.400 | 8.440 | 8.470 | 8.230 | -0.020 | -0.236% | 10.70万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.460 | 8.460 | 8.510 | 8.350 | 0.010 | 0.118% | 9.65万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.650 | 8.450 | 8.770 | 8.420 | -0.150 | -1.744% | 11.41万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.820 | 8.600 | 8.820 | 8.550 | -0.200 | -2.273% | 13.82万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.830 | 8.800 | 8.910 | 8.650 | -0.100 | -1.124% | 12.31万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.800 | 8.900 | 9.160 | 8.700 | 0.100 | 1.136% | 23.15万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.530 | 8.800 | 8.840 | 8.390 | 0.290 | 3.408% | 18.14万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.460 | 8.510 | 8.570 | 8.310 | 0.110 | 1.310% | 14.63万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.670 | 8.400 | 8.820 | 8.390 | -0.270 | -3.114% | 12.93万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.900 | 8.670 | 8.910 | 8.440 | -0.190 | -2.144% | 16.03万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.700 | 8.860 | 8.990 | 8.690 | 0.120 | 1.373% | 20.94万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.760 | 8.740 | 8.840 | 8.670 | -0.020 | -0.228% | 12.65万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.800 | 8.760 | 8.930 | 8.700 | -0.040 | -0.455% | 15.15万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.810 | 8.800 | 9.000 | 8.700 | 0.000 | 0.000% | 14.28万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.880 | 8.800 | 8.900 | 8.770 | -0.080 | -0.901% | 13.36万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.010 | 8.880 | 9.060 | 8.750 | -0.120 | -1.333% | 18.27万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.410 | 9.000 | 9.450 | 8.870 | -0.360 | -3.846% | 26.56万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.540 | 9.360 | 9.540 | 9.230 | -0.180 | -1.887% | 17.90万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.990 | 9.540 | 10.000 | 9.520 | -0.240 | -2.454% | 21.16万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.760 | 9.780 | 9.850 | 9.670 | 0.030 | 0.308% | 13.42万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.840 | 9.750 | 9.880 | 9.720 | -0.090 | -0.915% | 9.86万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.560 | 9.840 | 9.890 | 9.540 | 0.250 | 2.607% | 15.75万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.430 | 9.590 | 9.750 | 9.410 | 0.080 | 0.841% | 16.06万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.500 | 9.510 | 9.670 | 9.220 | -0.160 | -1.655% | 25.31万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.540 | 9.670 | 9.750 | 9.540 | 0.030 | 0.311% | 12.08万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.080 | 9.640 | 10.240 | 9.590 | -0.510 | -5.025% | 23.85万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.790 | 10.150 | 10.360 | 9.780 | 0.390 | 3.996% | 21.85万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.000 | 9.760 | 10.050 | 9.680 | -0.210 | -2.106% | 15.01万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.860 | 9.970 | 10.240 | 9.780 | 0.140 | 1.424% | 28.20万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.740 | 9.830 | 9.880 | 9.550 | 0.090 | 0.924% | 22.00万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.790 | 9.740 | 9.820 | 9.640 | 0.030 | 0.309% | 26.70万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.670 | 9.710 | 9.790 | 9.630 | 0.040 | 0.414% | 21.49万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.580 | 9.670 | 9.760 | 9.530 | 0.050 | 0.520% | 19.79万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.710 | 9.620 | 9.880 | 9.510 | 0.000 | 0.000% | 34.17万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.200 | 9.830 | 10.530 | 9.810 | 0.000 | 0.000% | 33.04万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.200 | 10.030 | 10.330 | 9.810 | 0.000 | 0.000% | 31.85万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.900 | 10.110 | 10.200 | 9.240 | 0.000 | 0.000% | 44.54万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.870 | 10.000 | 10.090 | 9.610 | 0.000 | 0.000% | 33.90万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.200 | 9.870 | 10.200 | 9.600 | 0.000 | 0.000% | 45.53万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.690 | 10.200 | 10.240 | 9.530 | 0.000 | 0.000% | 40.19万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.600 | 9.550 | 9.690 | 9.410 | 0.000 | 0.000% | 22.33万 | 0.00亿 | 0.000% |