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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 196.25 | 202.30 | 194.00 | 200.08 | +1.11% | 2.36 | 2.13% |
| 2025-07-21 | 205.00 | 205.00 | 196.00 | 197.88 | -2.65% | 2.47 | 2.22% |
| 2025-07-18 | 204.75 | 205.70 | 199.60 | 203.26 | -0.73% | 1.76 | 1.56% |
| 2025-07-17 | 200.00 | 209.66 | 196.50 | 204.75 | +1.85% | 3.14 | 2.74% |
| 2025-07-16 | 190.00 | 203.78 | 189.80 | 201.03 | +5.81% | 3.54 | 3.20% |
| 2025-07-15 | 188.00 | 192.66 | 186.00 | 190.00 | +1.06% | 1.90 | 1.79% |
| 2025-07-14 | 185.46 | 190.48 | 185.00 | 188.00 | +1.37% | 2.49 | 2.37% |
| 2025-07-11 | 177.26 | 189.98 | 177.26 | 185.46 | +4.07% | 3.76 | 3.65% |
| 2025-07-10 | 182.24 | 183.53 | 178.01 | 178.20 | -2.22% | 1.21 | 1.20% |
| 2025-07-09 | 183.26 | 184.91 | 179.72 | 182.25 | -0.52% | 1.88 | 1.85% |
| 2025-07-08 | 180.07 | 183.21 | 178.00 | 183.21 | +1.74% | 2.08 | 2.06% |
| 2025-07-07 | 188.00 | 188.16 | 177.53 | 180.07 | -4.52% | 2.77 | 2.74% |
| 2025-07-04 | 180.00 | 193.80 | 179.00 | 188.60 | +4.78% | 4.76 | 4.57% |
| 2025-07-03 | 175.37 | 180.55 | 173.70 | 180.00 | +2.99% | 4.22 | 4.26% |
| 2025-07-02 | 177.57 | 179.58 | 172.63 | 174.77 | -2.36% | 3.30 | 3.38% |
| 2025-07-01 | 185.50 | 185.98 | 177.60 | 178.99 | -3.51% | 3.65 | 3.63% |
| 2025-06-30 | 199.00 | 199.60 | 184.98 | 185.50 | -6.18% | 5.36 | 5.10% |
| 2025-06-27 | 198.20 | 200.75 | 197.00 | 197.72 | -0.19% | 1.37 | 1.23% |
| 2025-06-26 | 210.05 | 210.86 | 197.35 | 198.10 | -6.06% | 3.75 | 3.35% |
| 2025-06-25 | 204.01 | 211.80 | 201.86 | 210.89 | +3.37% | 2.43 | 2.09% |