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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 200.02 | 209.82 | 199.00 | 203.96 | +1.91% | 2.51 | 1.30% |
| 2026-02-12 | 199.90 | 202.25 | 198.00 | 200.13 | +0.96% | 1.12 | 0.60% |
| 2026-02-11 | 202.23 | 202.93 | 198.20 | 198.23 | -2.51% | 1.01 | 0.54% |
| 2026-02-10 | 204.92 | 208.34 | 202.00 | 203.33 | -1.34% | 1.28 | 0.67% |
| 2026-02-09 | 197.00 | 210.47 | 196.75 | 206.10 | +5.63% | 3.94 | 2.05% |
| 2026-02-06 | 189.11 | 197.99 | 185.71 | 195.12 | +2.98% | 2.46 | 1.37% |
| 2026-02-05 | 187.05 | 190.99 | 185.60 | 189.48 | +0.22% | 1.37 | 0.78% |
| 2026-02-04 | 191.50 | 193.00 | 186.10 | 189.07 | -2.21% | 1.70 | 0.96% |
| 2026-02-03 | 192.86 | 194.99 | 190.11 | 193.34 | +1.32% | 1.92 | 1.07% |
| 2026-02-02 | 201.00 | 202.00 | 190.60 | 190.83 | -6.03% | 2.34 | 1.28% |
| 2026-01-30 | 196.00 | 204.99 | 192.40 | 203.08 | +3.36% | 2.41 | 1.29% |
| 2026-01-29 | 209.22 | 213.47 | 196.18 | 196.47 | -6.84% | 3.53 | 1.86% |
| 2026-01-28 | 206.69 | 213.99 | 206.00 | 210.90 | +2.72% | 2.74 | 1.39% |
| 2026-01-27 | 206.13 | 207.99 | 198.00 | 205.31 | -0.82% | 2.77 | 1.46% |
| 2026-01-26 | 220.45 | 222.41 | 202.00 | 207.00 | -6.11% | 4.92 | 2.53% |
| 2026-01-23 | 222.00 | 224.00 | 215.08 | 220.47 | -0.69% | 2.82 | 1.37% |
| 2026-01-22 | 228.48 | 234.00 | 220.50 | 222.00 | -2.83% | 3.37 | 1.60% |
| 2026-01-21 | 225.35 | 234.97 | 222.00 | 228.47 | -0.18% | 3.80 | 1.77% |
| 2026-01-20 | 219.98 | 234.00 | 219.97 | 228.89 | +4.92% | 6.67 | 3.12% |
| 2026-01-19 | 219.00 | 223.05 | 215.18 | 218.15 | -0.84% | 3.87 | 1.89% |