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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 221.68 | 221.68 | 204.35 | 207.61 | -3.23% | 2.52 | 2.15% |
| 2025-05-23 | 215.60 | 219.01 | 212.30 | 214.55 | -0.54% | 1.30 | 1.08% |
| 2025-05-22 | 217.93 | 219.00 | 214.66 | 215.71 | -0.80% | 1.18 | 0.97% |
| 2025-05-21 | 220.10 | 222.10 | 215.99 | 217.44 | -1.91% | 2.00 | 1.63% |
| 2025-05-20 | 221.56 | 228.13 | 221.25 | 221.68 | -0.82% | 1.79 | 1.43% |
| 2025-05-19 | 228.03 | 233.67 | 222.20 | 223.52 | -1.01% | 2.14 | 1.69% |
| 2025-05-16 | 219.21 | 230.34 | 219.21 | 225.81 | +1.03% | 1.86 | 1.46% |
| 2025-05-15 | 237.46 | 237.63 | 222.69 | 223.51 | -5.87% | 2.55 | 1.99% |
| 2025-05-14 | 241.03 | 248.10 | 235.26 | 237.45 | -0.43% | 2.00 | 1.49% |
| 2025-05-13 | 238.08 | 248.75 | 234.15 | 238.47 | +0.84% | 3.15 | 2.32% |
| 2025-05-12 | 234.37 | 241.09 | 232.23 | 236.48 | +1.17% | 2.31 | 1.74% |
| 2025-05-09 | 233.68 | 241.09 | 229.00 | 233.75 | -0.68% | 2.17 | 1.66% |
| 2025-05-08 | 237.68 | 241.84 | 234.16 | 235.36 | -2.01% | 1.34 | 1.01% |
| 2025-05-07 | 245.11 | 248.40 | 238.89 | 240.18 | -1.59% | 2.17 | 1.60% |
| 2025-05-06 | 243.12 | 248.40 | 237.89 | 244.07 | +0.60% | 2.83 | 2.09% |