尖峰集团 sh.600668
8.45
+0.60%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.42 | 8.50 | 8.28 | 8.45 | +0.60% | 0.38 | 1.08% |
| 2026-05-21 | 8.40 | 8.64 | 8.38 | 8.40 | +0.48% | 0.60 | 1.71% |
| 2026-05-20 | 8.61 | 8.61 | 8.36 | 8.36 | -2.90% | 0.54 | 1.55% |
| 2026-05-19 | 8.53 | 8.70 | 8.49 | 8.61 | +0.12% | 0.48 | 1.35% |
| 2026-05-18 | 8.75 | 8.75 | 8.46 | 8.60 | -1.83% | 0.57 | 1.60% |
| 2026-05-15 | 8.99 | 8.99 | 8.74 | 8.76 | -1.13% | 0.60 | 1.64% |
| 2026-05-14 | 9.09 | 9.11 | 8.82 | 8.86 | -1.88% | 0.67 | 1.81% |
| 2026-05-13 | 9.04 | 9.06 | 8.98 | 9.03 | -0.66% | 0.53 | 1.42% |
| 2026-05-12 | 9.26 | 9.30 | 8.92 | 9.09 | -2.15% | 1.37 | 3.65% |
| 2026-05-11 | 9.92 | 9.92 | 9.24 | 9.29 | -6.45% | 2.51 | 6.45% |
| 2026-05-08 | 10.25 | 10.26 | 9.87 | 9.93 | -3.12% | 1.44 | 3.50% |
| 2026-05-07 | 10.23 | 10.41 | 10.02 | 10.25 | +0.39% | 1.30 | 3.08% |
| 2026-05-06 | 10.95 | 10.95 | 10.16 | 10.21 | -6.84% | 1.97 | 4.58% |
| 2026-04-30 | 11.17 | 11.49 | 10.86 | 10.96 | -1.88% | 1.33 | 2.91% |
| 2026-04-29 | 10.90 | 11.22 | 10.52 | 11.17 | -0.27% | 1.87 | 4.11% |
| 2026-04-28 | 10.85 | 11.39 | 10.68 | 11.20 | +3.13% | 1.74 | 3.80% |
| 2026-04-27 | 10.81 | 10.90 | 10.51 | 10.86 | +0.74% | 1.05 | 2.38% |
| 2026-04-24 | 11.17 | 11.24 | 10.50 | 10.78 | -4.01% | 1.96 | 4.38% |
| 2026-04-23 | 11.48 | 11.56 | 11.16 | 11.23 | -2.60% | 1.64 | 3.51% |
| 2026-04-22 | 11.69 | 11.81 | 11.51 | 11.53 | -2.04% | 1.17 | 2.44% |