乔锋智能(301603)股票行情
乔锋智能(301603)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 |
|---|
| 2025-12-15 | 73.12 | 71.56 | -1.94 | -2.64% | 71.56 | 73.40 | 13633 | 9858.35 | 3.61% | 0.00 |
| 2025-12-12 | 72.72 | 73.50 | 0.80 | 1.10% | 72.47 | 73.92 | 14969 | 11006.91 | 3.97% | 0.00 |
| 2025-12-11 | 72.59 | 72.70 | 0.12 | 0.17% | 72.24 | 73.80 | 16493 | 12053.43 | 4.37% | 0.00 |
| 2025-12-10 | 72.99 | 72.58 | -0.69 | -0.94% | 72.21 | 73.64 | 12882 | 9361.13 | 3.41% | 0.00 |
| 2025-12-09 | 72.80 | 73.27 | 0.17 | 0.23% | 72.61 | 74.14 | 14010 | 10302.82 | 3.71% | 0.00 |
| 2025-12-08 | 71.88 | 73.10 | 1.25 | 1.74% | 71.52 | 73.37 | 16769 | 12166.96 | 4.44% | 0.00 |
| 2025-12-05 | 69.62 | 71.85 | 2.20 | 3.16% | 69.43 | 72.13 | 19097 | 13597.79 | 5.06% | 0.00 |
| 2025-12-04 | 69.65 | 69.65 | 0.91 | 1.32% | 69.10 | 70.94 | 19142 | 13397.71 | 5.07% | 5.00 |
| 2025-12-03 | 69.11 | 68.74 | -0.37 | -0.54% | 68.50 | 69.84 | 9237 | 6371.88 | 2.45% | 0.00 |
| 2025-12-02 | 70.21 | 69.11 | -1.32 | -1.87% | 68.86 | 70.59 | 13757 | 9553.47 | 3.65% | 3.00 |
| 2025-12-01 | 70.81 | 70.43 | -0.44 | -0.62% | 69.93 | 70.81 | 16371 | 11509.70 | 4.34% | 0.00 |
| 2025-11-28 | 69.30 | 70.87 | 1.44 | 2.07% | 69.18 | 70.94 | 15046 | 10591.88 | 3.99% | 0.00 |
| 2025-11-27 | 69.42 | 69.43 | 0.12 | 0.17% | 69.05 | 70.31 | 12135 | 8479.95 | 3.22% | 0.00 |
| 2025-11-26 | 69.14 | 69.31 | 0.11 | 0.16% | 68.71 | 70.35 | 11952 | 8322.52 | 3.17% | 0.00 |
| 2025-11-25 | 69.44 | 69.20 | 0.33 | 0.48% | 69.18 | 70.67 | 13523 | 9451.31 | 3.58% | 0.00 |
| 2025-11-24 | 68.80 | 68.87 | 0.54 | 0.79% | 67.51 | 69.48 | 14493 | 9923.49 | 3.84% | 0.00 |
| 2025-11-21 | 70.00 | 68.33 | -2.19 | -3.11% | 68.33 | 70.66 | 16151 | 11198.74 | 4.28% | 0.00 |
| 2025-11-20 | 71.15 | 70.52 | -0.12 | -0.17% | 70.38 | 71.88 | 11749 | 8344.22 | 3.11% | 0.00 |
| 2025-11-19 | 71.99 | 70.64 | -1.35 | -1.88% | 70.32 | 72.31 | 13131 | 9325.74 | 3.48% | 0.00 |
| 2025-11-18 | 73.00 | 71.99 | -1.32 | -1.80% | 71.40 | 73.54 | 13019 | 9438.16 | 3.45% | 0.00 |
| 2025-11-17 | 72.04 | 73.31 | 1.56 | 2.17% | 72.04 | 74.33 | 17788 | 13075.01 | 4.71% | 6.00 |
| 2025-11-14 | 72.90 | 71.75 | -1.99 | -2.70% | 71.75 | 73.46 | 14788 | 10725.42 | 3.92% | 4.00 |
| 2025-11-13 | 73.00 | 73.74 | 0.47 | 0.64% | 72.70 | 74.13 | 13561 | 9986.41 | 3.59% | 0.00 |
| 2025-11-12 | 72.89 | 73.27 | 0.11 | 0.15% | 72.42 | 74.00 | 17357 | 12708.54 | 4.60% | 0.00 |
| 2025-11-11 | 74.75 | 73.16 | -1.49 | -2.00% | 72.82 | 75.04 | 16816 | 12396.11 | 4.46% | 0.00 |
| 2025-11-10 | 75.54 | 74.65 | -0.89 | -1.18% | 73.70 | 76.27 | 17726 | 13209.78 | 4.70% | 0.00 |
| 2025-11-07 | 76.06 | 75.54 | -1.11 | -1.45% | 75.15 | 76.38 | 14899 | 11287.25 | 3.95% | 0.00 |
| 2025-11-06 | 75.87 | 76.65 | 0.60 | 0.79% | 75.63 | 76.87 | 18873 | 14393.97 | 5.00% | 0.00 |
| 2025-11-05 | 74.16 | 76.05 | 0.95 | 1.26% | 74.11 | 76.80 | 24900 | 18879.82 | 6.60% | 0.00 |
| 2025-11-04 | 76.77 | 75.10 | -2.09 | -2.71% | 74.39 | 76.99 | 18959 | 14298.06 | 5.02% | 0.00 |
| 2025-11-03 | 76.91 | 77.19 | -0.04 | -0.05% | 75.41 | 77.78 | 25599 | 19571.60 | 6.78% | 0.00 |
| 2025-10-31 | 78.90 | 77.23 | -1.76 | -2.23% | 77.06 | 79.86 | 29021 | 22656.88 | 7.69% | 3.00 |
| 2025-10-30 | 81.70 | 78.99 | -3.54 | -4.29% | 78.50 | 82.67 | 38861 | 31147.44 | 10.30% | 0.00 |
| 2025-10-29 | 81.97 | 82.53 | 0.32 | 0.39% | 80.77 | 83.10 | 42892 | 35144.20 | 11.37% | 0.00 |
| 2025-10-28 | 82.47 | 82.21 | 0.88 | 1.08% | 79.33 | 84.30 | 63819 | 52725.69 | 16.91% | 0.00 |
| 2025-10-27 | 78.99 | 81.33 | 2.42 | 3.07% | 78.11 | 81.40 | 47904 | 37972.46 | 12.70% | 0.00 |
| 2025-10-24 | 72.29 | 78.91 | 7.08 | 9.86% | 72.11 | 79.33 | 53627 | 41011.19 | 14.21% | 0.00 |
| 2025-10-23 | 73.49 | 71.83 | -2.21 | -2.98% | 70.55 | 73.49 | 23124 | 16569.80 | 6.13% | 0.00 |
| 2025-10-22 | 71.51 | 74.04 | 2.23 | 3.11% | 71.05 | 75.35 | 36133 | 26785.58 | 9.58% | 0.00 |
| 2025-10-21 | 70.38 | 71.81 | 1.68 | 2.40% | 70.00 | 72.00 | 16825 | 11982.56 | 4.46% | 0.00 |
| 2025-10-20 | 69.82 | 70.13 | 0.91 | 1.31% | 69.74 | 71.20 | 15415 | 10847.04 | 4.09% | 0.00 |
| 2025-10-17 | 71.05 | 69.22 | -2.20 | -3.08% | 69.12 | 71.66 | 18509 | 12951.62 | 4.91% | 0.00 |
| 2025-10-16 | 72.01 | 71.42 | -1.06 | -1.46% | 70.89 | 72.78 | 21455 | 15421.04 | 5.69% | 0.00 |
| 2025-10-15 | 70.12 | 72.48 | 1.98 | 2.81% | 69.74 | 72.56 | 20041 | 14320.73 | 5.31% | 0.00 |
| 2025-10-14 | 74.87 | 70.50 | -3.68 | -4.96% | 70.29 | 75.03 | 27288 | 19782.89 | 7.23% | 0.00 |
| 2025-10-13 | 73.20 | 74.18 | -1.70 | -2.24% | 71.65 | 74.46 | 22446 | 16511.99 | 5.95% | 0.00 |
| 2025-10-10 | 76.41 | 75.88 | -1.02 | -1.33% | 75.28 | 77.43 | 22669 | 17318.92 | 6.01% | 0.00 |
| 2025-10-09 | 74.91 | 76.90 | 1.79 | 2.38% | 74.30 | 79.20 | 37163 | 28699.03 | 9.85% | 0.00 |
| 2025-09-30 | 76.73 | 75.11 | -1.72 | -2.24% | 75.11 | 77.28 | 26619 | 20285.22 | 7.05% | 0.00 |
| 2025-09-29 | 76.08 | 76.83 | 0.54 | 0.71% | 75.37 | 76.83 | 21161 | 16086.08 | 5.61% | 0.00 |
| 2025-09-26 | 77.38 | 76.29 | -1.32 | -1.70% | 76.10 | 77.98 | 23788 | 18272.18 | 6.30% | 0.00 |
| 2025-09-25 | 78.29 | 77.61 | -0.63 | -0.81% | 77.51 | 79.40 | 28701 | 22546.98 | 7.61% | 0.00 |
| 2025-09-24 | 77.60 | 78.24 | -0.18 | -0.23% | 76.97 | 78.80 | 26453 | 20611.95 | 7.01% | 0.00 |
| 2025-09-23 | 79.96 | 78.42 | -1.49 | -1.86% | 76.30 | 81.10 | 34970 | 27320.77 | 9.27% | 0.00 |
| 2025-09-22 | 79.94 | 79.91 | -0.59 | -0.73% | 78.86 | 81.00 | 28587 | 22806.95 | 7.58% | 0.00 |
| 2025-09-19 | 82.19 | 80.50 | -2.69 | -3.23% | 79.42 | 82.46 | 43604 | 35193.57 | 11.56% | 0.00 |
| 2025-09-18 | 84.55 | 83.19 | -1.51 | -1.78% | 82.30 | 86.50 | 60028 | 50609.22 | 15.91% | 0.00 |
| 2025-09-17 | 83.94 | 84.70 | 0.63 | 0.75% | 82.38 | 88.98 | 66934 | 57685.82 | 17.74% | 0.00 |
| 2025-09-16 | 82.88 | 84.07 | 0.38 | 0.45% | 81.88 | 84.50 | 59349 | 49525.07 | 15.73% | 0.00 |
| 2025-09-15 | 78.09 | 83.69 | 5.01 | 6.37% | 78.09 | 85.00 | 73612 | 60428.15 | 19.51% | 0.00 |
| 2025-09-12 | 78.56 | 78.68 | -0.22 | -0.28% | 77.21 | 79.48 | 28637 | 22460.98 | 7.59% | 0.00 |
| 2025-09-11 | 76.75 | 78.90 | 1.54 | 1.99% | 75.33 | 79.30 | 37218 | 28881.78 | 9.86% | 0.00 |
| 2025-09-10 | 76.65 | 77.36 | 0.71 | 0.93% | 76.17 | 78.50 | 22849 | 17671.97 | 6.06% | 2.00 |
| 2025-09-09 | 79.00 | 76.65 | -2.94 | -3.69% | 76.00 | 79.31 | 35007 | 27083.16 | 9.28% | 0.00 |
| 2025-09-08 | 78.36 | 79.59 | 0.49 | 0.62% | 78.06 | 80.77 | 51656 | 41134.46 | 13.69% | 0.00 |
| 2025-09-05 | 73.62 | 79.10 | 5.68 | 7.74% | 73.02 | 79.66 | 58146 | 44940.35 | 15.41% | 0.00 |
| 2025-09-04 | 76.00 | 73.42 | -2.38 | -3.14% | 71.83 | 76.38 | 41187 | 30623.50 | 10.92% | 0.00 |
| 2025-09-03 | 76.97 | 75.80 | -1.19 | -1.55% | 75.01 | 77.80 | 41560 | 31684.78 | 11.01% | 3.00 |
| 2025-09-02 | 79.35 | 76.99 | -0.60 | -0.77% | 73.19 | 81.03 | 77114 | 58669.15 | 20.44% | 0.00 |
| 2025-09-01 | 79.45 | 77.59 | -2.37 | -2.96% | 77.17 | 79.80 | 65254 | 50932.60 | 17.29% | 1.00 |
| 2025-08-29 | 79.05 | 79.96 | -0.29 | -0.36% | 79.05 | 82.80 | 86142 | 69660.26 | 22.83% | 0.00 |
| 2025-08-28 | 73.64 | 80.25 | 9.09 | 12.77% | 73.64 | 83.99 | 120950 | 95955.23 | 32.05% | 0.00 |
| 2025-08-27 | 73.00 | 71.16 | -1.60 | -2.20% | 71.16 | 76.40 | 114206 | 84749.06 | 30.27% | 10.00 |
| 2025-08-26 | 69.50 | 72.76 | 8.17 | 12.65% | 68.50 | 77.51 | 122248 | 91223.84 | 32.40% | 1.00 |
| 2025-08-25 | 62.10 | 64.59 | 2.49 | 4.01% | 61.76 | 64.59 | 34522 | 21891.11 | 9.15% | 1.00 |
| 2025-08-22 | 60.94 | 62.10 | 1.01 | 1.65% | 60.89 | 62.77 | 21624 | 13384.71 | 5.73% | 27.00 |
| 2025-08-21 | 62.35 | 61.09 | -1.26 | -2.02% | 60.69 | 62.77 | 21217 | 13033.68 | 5.62% | 0.00 |
| 2025-08-20 | 61.50 | 62.35 | 0.34 | 0.55% | 60.63 | 62.80 | 22620 | 13944.06 | 5.99% | 0.00 |
| 2025-08-19 | 63.15 | 62.01 | -1.50 | -2.36% | 61.18 | 63.25 | 33837 | 21004.15 | 8.97% | 0.00 |
| 2025-08-18 | 63.32 | 63.51 | 0.25 | 0.40% | 62.84 | 64.91 | 36316 | 23156.14 | 9.62% | 0.00 |
深证大盘股票行情在线 K线走势图
乔锋智能(301603)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
