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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 193.50 | 204.89 | 192.68 | 204.01 | +6.17% | 2.41 | 2.15% |
| 2025-06-23 | 193.46 | 196.50 | 189.80 | 192.15 | -1.19% | 1.80 | 1.66% |
| 2025-06-20 | 199.59 | 203.88 | 193.50 | 194.46 | -3.56% | 2.26 | 2.07% |
| 2025-06-19 | 194.80 | 208.01 | 192.70 | 201.64 | +4.69% | 4.09 | 3.61% |
| 2025-06-18 | 188.88 | 194.98 | 184.82 | 192.60 | +3.45% | 2.32 | 2.19% |
| 2025-06-17 | 191.55 | 191.55 | 184.80 | 186.18 | +0.11% | 1.18 | 1.13% |
| 2025-06-16 | 192.25 | 193.23 | 185.20 | 185.97 | -4.04% | 2.42 | 2.30% |
| 2025-06-13 | 194.05 | 196.95 | 190.28 | 193.80 | -1.25% | 1.65 | 1.54% |
| 2025-06-12 | 196.88 | 197.43 | 190.32 | 196.25 | -0.32% | 1.96 | 1.81% |
| 2025-06-11 | 190.00 | 198.94 | 186.98 | 196.88 | +3.69% | 2.53 | 2.32% |
| 2025-06-10 | 193.54 | 193.54 | 185.58 | 189.88 | -1.69% | 2.39 | 2.27% |
| 2025-06-09 | 194.97 | 196.10 | 191.06 | 193.14 | -0.95% | 1.93 | 1.79% |
| 2025-06-06 | 196.06 | 198.75 | 194.07 | 194.99 | -1.02% | 1.57 | 1.43% |
| 2025-06-05 | 191.95 | 198.89 | 189.42 | 197.00 | +3.33% | 2.47 | 2.27% |
| 2025-06-04 | 200.50 | 202.35 | 190.24 | 190.65 | -4.36% | 3.32 | 3.06% |
| 2025-06-03 | 196.98 | 205.00 | 194.30 | 199.35 | -0.82% | 1.33 | 1.18% |
| 2025-05-30 | 198.64 | 206.34 | 193.33 | 201.00 | +0.56% | 2.55 | 2.25% |
| 2025-05-29 | 201.99 | 204.20 | 197.08 | 199.89 | -0.07% | 2.05 | 1.84% |
| 2025-05-28 | 200.60 | 203.50 | 197.00 | 200.02 | -0.14% | 1.85 | 1.66% |
| 2025-05-27 | 207.00 | 209.00 | 199.75 | 200.30 | -3.52% | 1.74 | 1.54% |