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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.37 | 15.09 | 14.37 | 14.58 | +1.46% | 2.77 | 1.48% |
| 2026-01-16 | 13.76 | 14.50 | 13.66 | 14.37 | +5.35% | 2.46 | 1.38% |
| 2026-01-15 | 13.64 | 13.89 | 13.53 | 13.64 | -0.94% | 0.98 | 0.56% |
| 2026-01-14 | 13.90 | 14.16 | 13.73 | 13.77 | -0.94% | 1.82 | 1.03% |
| 2026-01-13 | 14.39 | 14.39 | 13.85 | 13.90 | -2.52% | 1.79 | 1.00% |
| 2026-01-12 | 14.00 | 14.33 | 13.78 | 14.26 | +1.78% | 2.43 | 1.36% |
| 2026-01-09 | 14.01 | 14.18 | 13.83 | 14.01 | -0.64% | 1.76 | 0.99% |
| 2026-01-08 | 14.01 | 14.25 | 13.77 | 14.10 | -0.21% | 1.47 | 0.82% |
| 2026-01-07 | 14.16 | 14.31 | 13.77 | 14.13 | +0.14% | 1.54 | 0.86% |
| 2026-01-06 | 13.81 | 14.20 | 13.81 | 14.11 | +1.66% | 1.61 | 0.90% |
| 2026-01-05 | 13.99 | 14.01 | 13.80 | 13.88 | -0.14% | 1.27 | 0.72% |
| 2025-12-31 | 14.06 | 14.13 | 13.80 | 13.90 | -0.29% | 0.77 | 0.44% |
| 2025-12-30 | 14.01 | 14.16 | 13.89 | 13.94 | -0.57% | 0.97 | 0.55% |
| 2025-12-29 | 14.21 | 14.21 | 14.01 | 14.02 | -1.41% | 0.90 | 0.50% |
| 2025-12-26 | 14.38 | 14.45 | 14.02 | 14.22 | -0.91% | 1.45 | 0.80% |
| 2025-12-25 | 14.10 | 14.53 | 14.02 | 14.35 | +1.85% | 1.72 | 0.94% |
| 2025-12-24 | 14.17 | 14.31 | 13.95 | 14.09 | -1.12% | 1.58 | 0.88% |
| 2025-12-23 | 13.89 | 14.50 | 13.80 | 14.25 | +2.67% | 1.89 | 1.05% |
| 2025-12-22 | 14.22 | 14.29 | 13.85 | 13.88 | -0.86% | 1.62 | 0.91% |
| 2025-12-19 | 13.50 | 14.12 | 13.50 | 14.00 | +2.64% | 1.87 | 1.06% |