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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.53 | 13.65 | 13.19 | 13.30 | -1.41% | 1.38 | 0.81% |
| 2025-11-19 | 13.54 | 13.67 | 13.26 | 13.49 | -0.30% | 1.58 | 0.92% |
| 2025-11-18 | 13.74 | 13.93 | 13.44 | 13.53 | -1.60% | 1.45 | 0.83% |
| 2025-11-17 | 13.81 | 13.84 | 13.63 | 13.75 | -0.43% | 0.85 | 0.49% |
| 2025-11-14 | 14.04 | 14.14 | 13.80 | 13.81 | -1.07% | 1.02 | 0.58% |
| 2025-11-13 | 13.99 | 14.04 | 13.84 | 13.96 | -0.07% | 1.05 | 0.59% |
| 2025-11-12 | 14.27 | 14.27 | 13.91 | 13.97 | -2.38% | 1.17 | 0.66% |
| 2025-11-11 | 14.30 | 14.46 | 14.11 | 14.31 | -0.35% | 1.16 | 0.64% |
| 2025-11-10 | 14.65 | 14.88 | 14.02 | 14.36 | -1.64% | 2.16 | 1.19% |
| 2025-11-07 | 14.90 | 14.98 | 14.50 | 14.60 | -2.47% | 2.08 | 1.12% |
| 2025-11-06 | 14.30 | 15.17 | 14.23 | 14.97 | +5.42% | 4.30 | 2.28% |
| 2025-11-05 | 13.80 | 14.31 | 13.67 | 14.20 | +1.94% | 2.43 | 1.36% |
| 2025-11-04 | 14.06 | 14.41 | 13.60 | 13.93 | -1.28% | 3.52 | 1.99% |
| 2025-11-03 | 14.13 | 14.40 | 13.91 | 14.11 | +1.73% | 4.83 | 2.69% |
| 2025-10-31 | 13.38 | 14.43 | 13.36 | 13.87 | +2.89% | 5.62 | 3.14% |
| 2025-10-30 | 13.13 | 13.82 | 13.01 | 13.48 | +4.33% | 4.90 | 2.87% |
| 2025-10-29 | 12.75 | 12.97 | 12.62 | 12.92 | +0.54% | 1.26 | 0.78% |
| 2025-10-28 | 12.98 | 13.04 | 12.82 | 12.85 | -1.00% | 1.16 | 0.71% |
| 2025-10-27 | 12.80 | 13.02 | 12.76 | 12.98 | +1.80% | 1.70 | 1.04% |
| 2025-10-24 | 12.65 | 12.88 | 12.59 | 12.75 | +1.03% | 1.38 | 0.86% |