继峰股份 sh.603997
13.75
+1.78%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.16 | 12.26 | 11.96 | 12.12 | -0.82% | 1.03 | 0.67% |
| 2025-07-22 | 12.25 | 12.33 | 12.06 | 12.22 | -0.24% | 1.09 | 0.71% |
| 2025-07-21 | 12.51 | 12.55 | 12.20 | 12.25 | -2.08% | 1.25 | 0.80% |
| 2025-07-18 | 12.67 | 12.82 | 12.37 | 12.51 | -1.03% | 1.34 | 0.84% |
| 2025-07-17 | 12.45 | 12.67 | 12.33 | 12.64 | +1.28% | 1.36 | 0.86% |
| 2025-07-16 | 12.35 | 12.62 | 12.21 | 12.48 | +1.22% | 1.26 | 0.80% |
| 2025-07-15 | 12.20 | 12.48 | 12.17 | 12.33 | 0.00% | 1.41 | 0.90% |
| 2025-07-14 | 12.23 | 12.50 | 12.20 | 12.33 | +0.98% | 1.93 | 1.23% |
| 2025-07-11 | 11.60 | 12.38 | 11.59 | 12.21 | +4.45% | 3.06 | 1.98% |
| 2025-07-10 | 12.01 | 12.02 | 11.59 | 11.69 | -2.66% | 2.06 | 1.39% |
| 2025-07-09 | 12.20 | 12.27 | 11.93 | 12.01 | -0.83% | 1.97 | 1.29% |
| 2025-07-08 | 12.11 | 12.21 | 12.00 | 12.11 | +0.33% | 1.31 | 0.85% |
| 2025-07-07 | 12.22 | 12.24 | 12.05 | 12.07 | -1.07% | 0.90 | 0.58% |
| 2025-07-04 | 12.25 | 12.42 | 12.16 | 12.20 | -0.41% | 0.82 | 0.53% |
| 2025-07-03 | 12.28 | 12.52 | 12.23 | 12.25 | -0.81% | 0.88 | 0.56% |
| 2025-07-02 | 12.74 | 12.74 | 12.26 | 12.35 | -3.06% | 1.66 | 1.06% |
| 2025-07-01 | 13.03 | 13.11 | 12.73 | 12.74 | -2.30% | 0.98 | 0.60% |
| 2025-06-30 | 12.66 | 13.12 | 12.57 | 13.04 | +2.68% | 0.99 | 0.61% |
| 2025-06-27 | 12.76 | 12.81 | 12.62 | 12.70 | +0.32% | 0.53 | 0.33% |
| 2025-06-26 | 12.92 | 12.98 | 12.62 | 12.66 | -2.01% | 0.61 | 0.38% |