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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.42 | 14.69 | 14.27 | 14.40 | +0.91% | 1.41 | 0.76% |
| 2026-02-13 | 14.34 | 14.55 | 14.10 | 14.27 | +0.35% | 1.43 | 0.78% |
| 2026-02-12 | 14.35 | 14.47 | 14.21 | 14.22 | -0.91% | 1.05 | 0.58% |
| 2026-02-11 | 14.68 | 14.68 | 14.29 | 14.35 | -0.62% | 1.20 | 0.65% |
| 2026-02-10 | 14.78 | 14.85 | 14.40 | 14.44 | -2.10% | 2.04 | 1.10% |
| 2026-02-09 | 15.28 | 15.28 | 14.73 | 14.75 | -1.86% | 2.48 | 1.31% |
| 2026-02-06 | 14.63 | 15.15 | 14.52 | 15.03 | +1.90% | 2.09 | 1.10% |
| 2026-02-05 | 14.61 | 14.94 | 14.47 | 14.75 | +0.96% | 1.41 | 0.75% |
| 2026-02-04 | 14.60 | 14.74 | 14.41 | 14.61 | -0.07% | 1.21 | 0.66% |
| 2026-02-03 | 14.54 | 14.80 | 14.30 | 14.62 | +1.53% | 2.20 | 1.19% |
| 2026-02-02 | 14.80 | 15.11 | 14.39 | 14.40 | -2.77% | 2.40 | 1.28% |
| 2026-01-30 | 15.36 | 15.67 | 14.71 | 14.81 | -3.01% | 3.64 | 1.91% |
| 2026-01-29 | 15.41 | 15.65 | 15.17 | 15.27 | -2.05% | 2.33 | 1.19% |
| 2026-01-28 | 15.81 | 15.84 | 15.30 | 15.59 | -1.64% | 2.57 | 1.30% |
| 2026-01-27 | 14.78 | 15.95 | 14.64 | 15.85 | +7.17% | 4.27 | 2.18% |
| 2026-01-26 | 15.03 | 15.03 | 14.45 | 14.79 | -1.47% | 3.03 | 1.62% |
| 2026-01-23 | 15.10 | 15.31 | 14.84 | 15.01 | -0.73% | 2.32 | 1.22% |
| 2026-01-22 | 15.30 | 15.44 | 15.02 | 15.12 | -0.92% | 1.79 | 0.93% |
| 2026-01-21 | 14.78 | 15.64 | 14.76 | 15.26 | +2.28% | 3.29 | 1.68% |
| 2026-01-20 | 14.63 | 15.05 | 14.44 | 14.92 | +2.33% | 2.48 | 1.31% |