峰岹科技 sh.688279
250.19
+4.68%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 242.50 | 258.05 | 239.60 | 250.19 | +4.68% | 7.00 | 3.01% |
| 2026-05-21 | 250.00 | 254.95 | 239.00 | 239.00 | -4.40% | 5.02 | 2.17% |
| 2026-05-20 | 242.50 | 252.80 | 238.02 | 250.00 | +2.50% | 5.64 | 2.46% |
| 2026-05-19 | 240.82 | 248.50 | 237.00 | 243.90 | +0.92% | 5.83 | 2.56% |
| 2026-05-18 | 232.65 | 247.00 | 228.88 | 241.67 | +2.98% | 6.71 | 2.97% |
| 2026-05-15 | 229.60 | 248.00 | 229.60 | 234.67 | +2.37% | 6.85 | 3.07% |
| 2026-05-14 | 233.77 | 244.80 | 226.62 | 229.23 | -1.53% | 6.27 | 2.85% |
| 2026-05-13 | 225.66 | 235.39 | 221.68 | 232.80 | +1.34% | 4.61 | 2.16% |
| 2026-05-12 | 231.49 | 231.49 | 223.00 | 229.72 | +0.08% | 3.90 | 1.84% |
| 2026-05-11 | 220.01 | 236.86 | 219.50 | 229.53 | +6.63% | 7.45 | 3.46% |
| 2026-05-08 | 202.49 | 219.80 | 202.49 | 215.26 | +5.05% | 5.34 | 2.68% |
| 2026-05-07 | 199.50 | 207.69 | 198.83 | 204.91 | +3.03% | 3.71 | 1.95% |
| 2026-05-06 | 200.20 | 206.70 | 198.12 | 198.88 | +0.72% | 3.64 | 1.92% |
| 2026-04-30 | 194.30 | 200.44 | 193.40 | 197.45 | +0.74% | 3.17 | 1.72% |
| 2026-04-29 | 204.10 | 208.00 | 195.58 | 195.99 | -3.05% | 4.86 | 2.61% |
| 2026-04-28 | 202.70 | 205.66 | 198.20 | 202.15 | -1.24% | 2.29 | 1.21% |
| 2026-04-27 | 200.05 | 206.34 | 197.00 | 204.69 | +1.90% | 4.11 | 2.17% |
| 2026-04-24 | 195.43 | 202.85 | 193.48 | 200.88 | +2.32% | 3.93 | 2.11% |
| 2026-04-23 | 198.00 | 199.83 | 191.00 | 196.32 | +0.84% | 3.95 | 2.17% |
| 2026-04-22 | 176.30 | 197.88 | 176.30 | 194.69 | +8.64% | 4.75 | 2.68% |