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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 178.89 | 182.82 | 174.30 | 179.20 | +0.91% | 1.99 | 1.20% |
| 2026-04-20 | 178.42 | 180.98 | 174.00 | 177.58 | -0.47% | 2.66 | 1.60% |
| 2026-04-17 | 179.00 | 179.89 | 176.20 | 178.42 | -1.53% | 2.58 | 1.55% |
| 2026-04-16 | 177.66 | 183.30 | 175.49 | 181.20 | +5.72% | 4.72 | 2.80% |
| 2026-04-15 | 172.32 | 177.42 | 169.23 | 171.39 | +1.25% | 2.55 | 1.57% |
| 2026-04-14 | 172.50 | 172.50 | 169.00 | 169.28 | -0.86% | 2.26 | 1.42% |
| 2026-04-13 | 168.00 | 171.99 | 166.66 | 170.75 | +0.16% | 3.74 | 2.36% |
| 2026-04-10 | 158.85 | 175.50 | 158.00 | 170.48 | +8.84% | 4.28 | 2.71% |
| 2026-04-09 | 154.22 | 156.66 | 151.90 | 156.64 | +1.27% | 2.04 | 1.41% |
| 2026-04-08 | 150.14 | 154.80 | 149.55 | 154.67 | +5.07% | 1.82 | 1.28% |
| 2026-04-07 | 144.00 | 148.60 | 144.00 | 147.20 | +1.38% | 1.43 | 1.04% |
| 2026-04-03 | 147.51 | 150.79 | 144.50 | 145.20 | -1.22% | 1.23 | 0.90% |
| 2026-04-02 | 154.22 | 155.60 | 145.01 | 146.99 | -4.72% | 2.33 | 1.68% |
| 2026-04-01 | 156.38 | 158.00 | 153.02 | 154.27 | +1.29% | 1.38 | 0.95% |
| 2026-03-31 | 155.47 | 157.50 | 152.31 | 152.31 | -0.07% | 1.37 | 0.95% |
| 2026-03-30 | 152.34 | 154.44 | 151.07 | 152.42 | -1.66% | 1.29 | 0.90% |
| 2026-03-27 | 151.00 | 156.00 | 150.02 | 155.00 | +1.37% | 1.02 | 0.71% |
| 2026-03-26 | 156.14 | 156.50 | 151.62 | 152.90 | -1.41% | 1.34 | 0.93% |
| 2026-03-25 | 155.10 | 157.69 | 153.55 | 155.09 | +1.04% | 1.52 | 1.04% |
| 2026-03-24 | 152.17 | 154.00 | 147.13 | 153.50 | +2.88% | 2.16 | 1.53% |