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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 164.11 | 164.60 | 148.10 | 149.20 | -9.10% | 2.85 | 1.97% |
| 2026-03-20 | 169.37 | 171.55 | 164.08 | 164.13 | -2.48% | 1.80 | 1.14% |
| 2026-03-19 | 167.09 | 173.60 | 167.09 | 168.30 | -1.35% | 1.84 | 1.15% |
| 2026-03-18 | 168.38 | 172.56 | 166.06 | 170.60 | +1.36% | 1.58 | 1.00% |
| 2026-03-17 | 170.10 | 174.79 | 167.90 | 168.31 | +0.30% | 1.37 | 0.86% |
| 2026-03-16 | 166.32 | 171.10 | 163.07 | 167.81 | -0.33% | 1.94 | 1.24% |
| 2026-03-13 | 170.00 | 172.74 | 167.19 | 168.37 | -2.12% | 1.25 | 0.79% |
| 2026-03-12 | 176.81 | 178.00 | 171.50 | 172.02 | -2.26% | 1.01 | 0.62% |
| 2026-03-11 | 174.14 | 180.30 | 172.24 | 176.00 | +0.23% | 1.38 | 0.83% |
| 2026-03-10 | 167.22 | 175.98 | 167.16 | 175.60 | +5.97% | 1.91 | 1.18% |
| 2026-03-09 | 166.66 | 166.70 | 160.20 | 165.70 | -2.91% | 1.75 | 1.15% |
| 2026-03-06 | 171.95 | 173.71 | 170.24 | 170.66 | -0.66% | 1.01 | 0.63% |
| 2026-03-05 | 174.00 | 174.96 | 170.38 | 171.80 | +1.26% | 1.40 | 0.86% |
| 2026-03-04 | 170.59 | 172.63 | 166.70 | 169.67 | -0.54% | 1.82 | 1.15% |
| 2026-03-03 | 184.90 | 186.93 | 170.18 | 170.59 | -7.88% | 2.42 | 1.47% |
| 2026-03-02 | 190.80 | 192.68 | 184.00 | 185.18 | -4.05% | 2.25 | 1.29% |
| 2026-02-27 | 194.26 | 194.77 | 191.39 | 193.00 | -1.08% | 1.28 | 0.71% |
| 2026-02-26 | 197.29 | 197.85 | 193.00 | 195.11 | -0.52% | 1.32 | 0.73% |
| 2026-02-25 | 196.50 | 198.39 | 194.32 | 196.13 | -0.44% | 1.43 | 0.78% |
| 2026-02-24 | 203.85 | 204.95 | 191.11 | 196.99 | -3.42% | 2.80 | 1.52% |