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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.95 | 12.00 | 11.60 | 11.77 | -1.59% | 1.76 | 3.62% |
| 2026-04-20 | 11.68 | 12.01 | 11.55 | 11.96 | +3.91% | 2.58 | 5.27% |
| 2026-04-17 | 11.46 | 11.65 | 11.36 | 11.51 | +1.23% | 1.31 | 2.76% |
| 2026-04-16 | 11.28 | 11.49 | 11.16 | 11.37 | +0.80% | 1.25 | 2.68% |
| 2026-04-15 | 11.00 | 11.39 | 10.93 | 11.28 | +3.20% | 1.47 | 3.17% |
| 2026-04-14 | 11.10 | 11.11 | 10.83 | 10.93 | -1.53% | 1.23 | 2.72% |
| 2026-04-13 | 10.77 | 11.13 | 10.73 | 11.10 | +2.30% | 0.92 | 2.01% |
| 2026-04-10 | 10.77 | 10.89 | 10.73 | 10.85 | +0.74% | 0.47 | 1.05% |
| 2026-04-09 | 10.88 | 10.92 | 10.69 | 10.77 | -1.28% | 0.46 | 1.03% |
| 2026-04-08 | 10.77 | 11.07 | 10.77 | 10.91 | +2.15% | 0.81 | 1.81% |
| 2026-04-07 | 10.25 | 10.87 | 10.21 | 10.68 | +4.20% | 0.82 | 1.87% |
| 2026-04-03 | 10.51 | 10.54 | 10.22 | 10.25 | -2.47% | 0.31 | 0.71% |
| 2026-04-02 | 10.60 | 10.68 | 10.45 | 10.51 | -0.38% | 0.46 | 1.06% |
| 2026-04-01 | 10.45 | 10.56 | 10.32 | 10.55 | +1.93% | 0.39 | 0.91% |
| 2026-03-31 | 10.34 | 10.43 | 10.30 | 10.35 | +0.10% | 0.31 | 0.73% |
| 2026-03-30 | 10.00 | 10.35 | 10.00 | 10.34 | +1.47% | 0.42 | 1.00% |
| 2026-03-27 | 10.04 | 10.20 | 9.98 | 10.19 | +1.19% | 0.27 | 0.64% |
| 2026-03-26 | 10.18 | 10.28 | 10.03 | 10.07 | -1.08% | 0.32 | 0.75% |
| 2026-03-25 | 10.15 | 10.21 | 10.13 | 10.18 | +0.30% | 0.32 | 0.75% |
| 2026-03-24 | 9.89 | 10.20 | 9.82 | 10.15 | +3.78% | 0.49 | 1.18% |