吉峰科技
SZ300022 Forward-adjusted GEM
7.76
-0.03
(-0.39%)
Open
7.84
High
7.87
Low
7.73
Prev close
7.79
Amplitude
1.80%
Volume
404.3万
Trading days
1206
Data range
2021-10-08 ~ 2026-09-30
MA5
7.82
MA10
7.90
MA20
7.99
MA60
7.96
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.84 | 7.87 | 7.73 | 7.76 | 404万 |
| 2 | 2026-09-29 | 7.75 | 7.85 | 7.74 | 7.79 | 501万 |
| 3 | 2026-09-28 | 7.92 | 7.92 | 7.66 | 7.75 | 829万 |
| 4 | 2026-09-24 | 7.90 | 8.07 | 7.83 | 7.87 | 904万 |
| 5 | 2026-09-23 | 7.94 | 7.95 | 7.82 | 7.92 | 554万 |
| 6 | 2026-09-22 | 7.97 | 8.02 | 7.86 | 7.94 | 955万 |
| 7 | 2026-09-21 | 8.00 | 8.08 | 7.96 | 7.99 | 539万 |
| 8 | 2026-09-18 | 8.02 | 8.09 | 7.96 | 8.01 | 686万 |
| 9 | 2026-09-17 | 8.00 | 8.09 | 7.95 | 7.98 | 389万 |
| 10 | 2026-09-16 | 7.94 | 8.06 | 7.86 | 8.02 | 563万 |
| 11 | 2026-09-15 | 7.91 | 7.97 | 7.86 | 7.93 | 702万 |
| 12 | 2026-09-14 | 7.97 | 8.05 | 7.90 | 7.98 | 1,077万 |
52W
Data range
7.19
17.1%
10.53
High/low over the last 250 trading days, and where the price sits.
← Stocks