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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.89 | 12.98 | 12.78 | 12.82 | -0.47% | 0.52 | 0.32% |
| 2026-04-21 | 13.02 | 13.15 | 12.76 | 12.88 | -1.68% | 1.19 | 0.73% |
| 2026-04-20 | 13.24 | 13.25 | 12.98 | 13.10 | -0.53% | 0.86 | 0.51% |
| 2026-04-17 | 13.04 | 13.24 | 12.97 | 13.17 | +1.07% | 0.96 | 0.58% |
| 2026-04-16 | 12.85 | 13.15 | 12.67 | 13.03 | +2.20% | 1.29 | 0.78% |
| 2026-04-15 | 12.51 | 12.89 | 12.46 | 12.75 | +2.49% | 1.49 | 0.92% |
| 2026-04-14 | 12.74 | 12.85 | 12.31 | 12.44 | -1.97% | 2.40 | 1.51% |
| 2026-04-13 | 12.50 | 12.69 | 12.46 | 12.69 | +0.48% | 1.17 | 0.73% |
| 2026-04-10 | 12.72 | 12.91 | 12.52 | 12.63 | -0.39% | 0.98 | 0.61% |
| 2026-04-09 | 12.38 | 12.71 | 12.20 | 12.68 | +1.85% | 1.26 | 0.79% |
| 2026-04-08 | 12.37 | 12.50 | 12.21 | 12.45 | +3.84% | 1.54 | 0.98% |
| 2026-04-07 | 12.04 | 12.11 | 11.83 | 11.99 | 0.00% | 1.08 | 0.71% |
| 2026-04-03 | 12.30 | 12.34 | 11.79 | 11.99 | -2.36% | 1.38 | 0.90% |
| 2026-04-02 | 12.03 | 12.34 | 11.92 | 12.28 | +2.16% | 1.49 | 0.96% |
| 2026-04-01 | 11.94 | 12.05 | 11.72 | 12.02 | +2.21% | 1.46 | 0.96% |
| 2026-03-31 | 11.86 | 12.10 | 11.70 | 11.76 | -0.68% | 1.48 | 0.98% |
| 2026-03-30 | 11.89 | 12.10 | 11.66 | 11.84 | -0.84% | 1.47 | 0.98% |
| 2026-03-27 | 11.83 | 12.06 | 11.80 | 11.94 | +0.08% | 0.92 | 0.61% |
| 2026-03-26 | 12.14 | 12.27 | 11.88 | 11.93 | -1.97% | 0.88 | 0.57% |
| 2026-03-25 | 12.05 | 12.26 | 11.90 | 12.17 | +1.25% | 1.14 | 0.74% |