吉峰科技(300022)股票信息
| 股票代码 | 300022 |
| 股票名称 | 吉峰科技 |
| 最新价/元 | 4.90 |
| 涨跌额/元 | 0.38 |
| 涨跌幅/% | 8.41 |
| 买入/元 | 4.90 |
| 卖出/元 | 4.91 |
| 昨收/元 | 4.52 |
| 今开/元 | 5.30 |
| 最高/元 | 5.30 |
| 最低/元 | 4.68 |
| 成交量/手 | 474223.72 |
| 成交额/万 | 23288.53 |
| 股净值/元 | 130.67 |
| 市净率 | 4.45 |
| 总市值/万 | 243647.79 |
| 流通值/万 | 156636.94 |
| 换手率/% | 14.83 |
| 入市日期 | 2009-10-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
吉峰科技(300022)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 5.30 | 4.90 | 0.38 | 8.41 | 474223.72 | 23288.53 | 14.83 |
| 2024-09-30 | 4.06 | 4.52 | 0.46 | 11.33 | 406870.71 | 17604.25 | 12.73 |
| 2024-09-27 | 3.94 | 4.06 | 0.17 | 4.37 | 212321.57 | 8445.54 | 6.64 |
| 2024-09-26 | 3.76 | 3.89 | 0.09 | 2.37 | 125607.00 | 4826.56 | 3.93 |
| 2024-09-25 | 3.85 | 3.80 | 0.00 | 0.00 | 161722.00 | 6210.79 | 5.06 |
| 2024-09-24 | 3.74 | 3.80 | 0.07 | 1.88 | 139271.66 | 5223.06 | 4.36 |
| 2024-09-23 | 3.71 | 3.73 | 0.02 | 0.54 | 109910.00 | 4073.88 | 3.44 |
| 2024-09-20 | 3.74 | 3.71 | -0.03 | -0.80 | 95883.00 | 3535.92 | 3.00 |
| 2024-09-19 | 3.63 | 3.74 | 0.11 | 3.03 | 140159.03 | 5162.37 | 4.38 |
| 2024-09-18 | 3.70 | 3.63 | -0.02 | -0.55 | 83780.02 | 3066.39 | 2.62 |
| 2024-09-13 | 3.69 | 3.65 | 0.01 | 0.28 | 84561.00 | 3078.64 | 2.65 |
| 2024-09-12 | 3.77 | 3.64 | -0.11 | -2.93 | 124739.00 | 4575.55 | 3.90 |
| 2024-09-11 | 3.81 | 3.75 | 0.00 | 0.00 | 167234.51 | 6300.05 | 5.23 |
| 2024-09-10 | 3.68 | 3.75 | 0.09 | 2.46 | 132938.11 | 4935.25 | 4.16 |
| 2024-09-09 | 3.65 | 3.66 | 0.01 | 0.27 | 71753.00 | 2600.71 | 2.24 |
| 2024-09-06 | 3.69 | 3.65 | -0.02 | -0.55 | 72637.00 | 2649.45 | 2.27 |
| 2024-09-05 | 3.71 | 3.67 | -0.01 | -0.27 | 77369.00 | 2844.40 | 2.42 |
| 2024-09-04 | 3.69 | 3.68 | -0.04 | -1.08 | 98234.30 | 3626.34 | 3.07 |
| 2024-09-03 | 3.61 | 3.72 | 0.12 | 3.33 | 154658.01 | 5649.20 | 4.84 |
| 2024-09-02 | 3.63 | 3.60 | -0.08 | -2.17 | 112768.00 | 4105.45 | 3.53 |
| 2024-08-30 | 3.63 | 3.68 | 0.00 | 0.00 | 172314.65 | 6335.95 | 5.39 |
| 2024-08-29 | 3.53 | 3.68 | -0.04 | -1.08 | 215071.21 | 7744.24 | 6.73 |
| 2024-08-28 | 3.48 | 3.72 | 0.30 | 8.77 | 287372.28 | 11038.60 | 8.99 |
| 2024-08-27 | 3.46 | 3.42 | -0.07 | -2.01 | 41347.00 | 1418.35 | 1.29 |
| 2024-08-26 | 3.45 | 3.49 | 0.08 | 2.35 | 40363.00 | 1399.33 | 1.26 |
| 2024-08-23 | 3.45 | 3.41 | -0.02 | -0.58 | 35236.00 | 1197.59 | 1.10 |
| 2024-08-22 | 3.49 | 3.43 | -0.07 | -2.00 | 33249.00 | 1150.35 | 1.04 |
| 2024-08-21 | 3.53 | 3.50 | -0.03 | -0.85 | 28263.00 | 988.34 | 0.88 |
| 2024-08-20 | 3.60 | 3.53 | -0.07 | -1.94 | 33022.85 | 1170.07 | 1.03 |
| 2024-08-19 | 3.57 | 3.60 | 0.00 | 0.00 | 55389.00 | 1979.14 | 1.73 |
| 2024-08-16 | 3.71 | 3.60 | -0.20 | -5.26 | 143773.69 | 5221.65 | 4.50 |
| 2024-08-15 | 3.71 | 3.80 | 0.10 | 2.70 | 78525.58 | 2955.32 | 2.40 |
| 2024-08-14 | 3.68 | 3.70 | 0.00 | 0.00 | 34478.10 | 1278.06 | 1.05 |
| 2024-08-13 | 3.65 | 3.70 | 0.04 | 1.09 | 34797.00 | 1277.02 | 1.06 |
| 2024-08-12 | 3.68 | 3.66 | -0.04 | -1.08 | 39394.00 | 1443.42 | 1.20 |
| 2024-08-09 | 3.78 | 3.70 | -0.10 | -2.63 | 69730.00 | 2608.93 | 2.13 |
| 2024-08-08 | 3.71 | 3.80 | 0.06 | 1.60 | 85761.46 | 3224.20 | 2.62 |
| 2024-08-07 | 3.77 | 3.74 | -0.03 | -0.80 | 57250.01 | 2139.78 | 1.75 |
| 2024-08-06 | 3.70 | 3.77 | 0.14 | 3.86 | 83021.00 | 3101.42 | 2.53 |
| 2024-08-05 | 3.66 | 3.63 | -0.10 | -2.68 | 77564.00 | 2860.18 | 2.37 |
| 2024-08-02 | 3.70 | 3.73 | -0.01 | -0.27 | 79152.02 | 2954.05 | 2.41 |
| 2024-08-01 | 3.75 | 3.74 | -0.01 | -0.27 | 85063.01 | 3186.23 | 2.59 |
| 2024-07-31 | 3.68 | 3.75 | 0.07 | 1.90 | 81193.01 | 3016.35 | 2.48 |
| 2024-07-30 | 3.65 | 3.68 | 0.00 | 0.00 | 70684.00 | 2586.26 | 2.16 |
| 2024-07-29 | 3.70 | 3.68 | -0.02 | -0.54 | 91732.00 | 3378.94 | 2.80 |
| 2024-07-26 | 3.51 | 3.70 | 0.24 | 6.94 | 155509.01 | 5673.97 | 4.74 |
| 2024-07-25 | 3.43 | 3.46 | -0.01 | -0.29 | 41488.00 | 1430.88 | 1.27 |
| 2024-07-24 | 3.52 | 3.47 | -0.05 | -1.42 | 55023.58 | 1926.32 | 1.68 |
| 2024-07-23 | 3.55 | 3.52 | -0.03 | -0.85 | 67744.00 | 2427.36 | 2.07 |
| 2024-07-22 | 3.55 | 3.55 | 0.03 | 0.85 | 49479.00 | 1752.21 | 1.51 |
| 2024-07-19 | 3.67 | 3.52 | -0.20 | -5.38 | 92628.00 | 3355.41 | 2.83 |
| 2024-07-18 | 3.63 | 3.72 | 0.02 | 0.54 | 93958.00 | 3384.82 | 2.87 |
| 2024-07-17 | 3.63 | 3.70 | 0.07 | 1.93 | 94853.68 | 3468.93 | 2.89 |
| 2024-07-16 | 3.70 | 3.63 | -0.06 | -1.63 | 65295.00 | 2362.21 | 1.99 |
| 2024-07-15 | 3.76 | 3.69 | -0.12 | -3.15 | 65983.00 | 2447.98 | 2.01 |
| 2024-07-12 | 3.81 | 3.81 | -0.04 | -1.04 | 94924.20 | 3626.21 | 2.90 |
| 2024-07-11 | 3.80 | 3.85 | 0.10 | 2.67 | 112313.20 | 4286.10 | 3.43 |
| 2024-07-10 | 3.73 | 3.75 | -0.01 | -0.27 | 89160.58 | 3361.81 | 2.72 |
| 2024-07-09 | 3.64 | 3.76 | 0.08 | 2.17 | 113220.99 | 4184.36 | 3.45 |
| 2024-07-08 | 3.55 | 3.68 | 0.08 | 2.22 | 118781.01 | 4289.72 | 3.62 |
| 2024-07-05 | 3.55 | 3.60 | 0.04 | 1.12 | 59774.39 | 2140.27 | 1.82 |
| 2024-07-04 | 3.72 | 3.56 | -0.21 | -5.57 | 100795.00 | 3655.05 | 3.07 |
| 2024-07-03 | 3.70 | 3.77 | 0.04 | 1.07 | 139102.10 | 5315.48 | 4.24 |
| 2024-07-02 | 3.61 | 3.73 | 0.12 | 3.32 | 114944.00 | 4327.36 | 3.51 |
| 2024-07-01 | 3.54 | 3.61 | 0.06 | 1.69 | 36128.00 | 1292.43 | 1.10 |
| 2024-06-28 | 3.55 | 3.55 | -0.03 | -0.84 | 38304.00 | 1375.93 | 1.17 |
| 2024-06-27 | 3.62 | 3.58 | -0.03 | -0.83 | 38178.00 | 1376.91 | 1.16 |
| 2024-06-26 | 3.45 | 3.61 | 0.17 | 4.94 | 52385.00 | 1854.06 | 1.60 |
| 2024-06-25 | 3.38 | 3.44 | 0.06 | 1.78 | 42185.00 | 1450.77 | 1.29 |
| 2024-06-24 | 3.52 | 3.38 | -0.16 | -4.52 | 53063.00 | 1809.64 | 1.62 |
| 2024-06-21 | 3.57 | 3.54 | -0.03 | -0.84 | 29295.00 | 1039.59 | 0.89 |
| 2024-06-20 | 3.66 | 3.57 | -0.09 | -2.46 | 38020.00 | 1368.31 | 1.16 |
| 2024-06-19 | 3.65 | 3.66 | 0.02 | 0.55 | 37276.00 | 1364.58 | 1.14 |
| 2024-06-18 | 3.56 | 3.64 | 0.07 | 1.96 | 38629.01 | 1401.09 | 1.18 |
| 2024-06-17 | 3.60 | 3.57 | -0.05 | -1.38 | 35795.00 | 1283.45 | 1.09 |
| 2024-06-14 | 3.61 | 3.62 | 0.01 | 0.28 | 38201.00 | 1376.21 | 1.17 |
| 2024-06-13 | 3.69 | 3.61 | -0.08 | -2.17 | 59917.00 | 2163.85 | 1.83 |
| 2024-06-12 | 3.61 | 3.69 | 0.08 | 2.22 | 38222.00 | 1399.34 | 1.17 |
| 2024-06-11 | 3.59 | 3.61 | 0.01 | 0.28 | 54786.00 | 1955.44 | 1.67 |
| 2024-06-07 | 3.49 | 3.60 | 0.14 | 4.05 | 77599.00 | 2777.77 | 2.37 |
| 2024-06-06 | 3.64 | 3.46 | -0.18 | -4.95 | 76050.00 | 2665.25 | 2.32 |
| 2024-06-05 | 3.75 | 3.64 | -0.15 | -3.96 | 57762.00 | 2124.67 | 1.76 |
| 2024-06-04 | 3.85 | 3.79 | -0.07 | -1.81 | 42125.00 | 1596.39 | 1.28 |
| 2024-06-03 | 3.92 | 3.86 | -0.07 | -1.78 | 57373.01 | 2206.80 | 1.75 |
| 2024-05-31 | 3.91 | 3.93 | 0.05 | 1.29 | 30500.00 | 1193.36 | 0.93 |
| 2024-05-30 | 3.90 | 3.88 | -0.05 | -1.27 | 37078.04 | 1444.56 | 1.13 |
| 2024-05-29 | 3.88 | 3.93 | 0.03 | 0.77 | 38406.00 | 1508.29 | 1.17 |
| 2024-05-28 | 3.99 | 3.90 | -0.11 | -2.74 | 51713.00 | 2034.75 | 1.58 |
| 2024-05-27 | 4.06 | 4.01 | -0.03 | -0.74 | 75271.00 | 3002.82 | 2.30 |
| 2024-05-24 | 4.02 | 4.04 | 0.02 | 0.50 | 59980.00 | 2431.73 | 1.83 |
| 2024-05-23 | 4.13 | 4.02 | -0.13 | -3.13 | 79150.00 | 3210.49 | 2.41 |
| 2024-05-22 | 4.13 | 4.15 | 0.02 | 0.48 | 35835.40 | 1485.75 | 1.09 |
| 2024-05-21 | 4.21 | 4.13 | -0.10 | -2.36 | 60485.00 | 2499.00 | 1.84 |
| 2024-05-20 | 4.19 | 4.23 | 0.05 | 1.20 | 75527.00 | 3180.66 | 2.30 |
| 2024-05-17 | 4.15 | 4.18 | 0.01 | 0.24 | 74404.00 | 3089.21 | 2.27 |
| 2024-05-16 | 4.16 | 4.17 | 0.05 | 1.21 | 86574.00 | 3620.03 | 2.64 |
| 2024-05-15 | 4.10 | 4.12 | 0.01 | 0.24 | 76765.09 | 3183.80 | 2.34 |
| 2024-05-14 | 4.06 | 4.11 | 0.03 | 0.74 | 90117.00 | 3708.06 | 2.75 |
| 2024-05-13 | 4.21 | 4.08 | -0.25 | -5.77 | 159462.69 | 6552.15 | 4.86 |
| 2024-05-10 | 4.25 | 4.33 | 0.11 | 2.61 | 149974.01 | 6424.71 | 4.57 |
日K线
周K线
月K线
