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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 203.56 | 224.86 | 203.56 | 220.00 | +8.11% | 7.00 | 3.45% |
| 2026-01-15 | 199.27 | 205.00 | 197.77 | 203.50 | +1.74% | 2.84 | 1.51% |
| 2026-01-14 | 192.10 | 210.50 | 192.10 | 200.01 | +4.17% | 6.03 | 3.19% |
| 2026-01-13 | 202.00 | 204.60 | 190.64 | 192.01 | -5.32% | 4.30 | 2.34% |
| 2026-01-12 | 199.50 | 203.33 | 193.08 | 202.80 | +1.91% | 4.52 | 2.44% |
| 2026-01-09 | 194.00 | 200.98 | 193.50 | 199.00 | +2.19% | 2.93 | 1.58% |
| 2026-01-08 | 192.01 | 198.07 | 191.19 | 194.73 | +1.03% | 3.15 | 1.73% |
| 2026-01-07 | 199.24 | 199.96 | 192.20 | 192.75 | -3.26% | 3.33 | 1.82% |
| 2026-01-06 | 198.82 | 200.40 | 197.88 | 199.24 | -0.61% | 2.26 | 1.22% |
| 2026-01-05 | 202.00 | 202.99 | 197.00 | 200.46 | -1.49% | 3.88 | 2.09% |
| 2025-12-31 | 194.76 | 208.52 | 192.00 | 203.49 | +5.05% | 5.19 | 2.76% |
| 2025-12-30 | 189.01 | 194.39 | 188.00 | 193.70 | +2.01% | 2.71 | 1.51% |
| 2025-12-29 | 186.11 | 192.95 | 185.60 | 189.88 | +1.81% | 2.26 | 1.27% |
| 2025-12-26 | 189.91 | 191.24 | 184.21 | 186.50 | -2.49% | 1.58 | 0.90% |
| 2025-12-25 | 185.86 | 192.58 | 183.85 | 191.27 | +3.57% | 1.54 | 0.87% |
| 2025-12-24 | 184.85 | 187.46 | 183.50 | 184.68 | -0.09% | 1.11 | 0.64% |
| 2025-12-23 | 187.00 | 188.25 | 184.10 | 184.85 | -0.38% | 0.86 | 0.49% |
| 2025-12-22 | 182.80 | 188.38 | 182.64 | 185.56 | +1.50% | 1.25 | 0.72% |
| 2025-12-19 | 182.05 | 186.67 | 181.56 | 182.82 | +0.42% | 1.25 | 0.73% |
| 2025-12-18 | 185.08 | 186.27 | 181.98 | 182.05 | -2.28% | 1.17 | 0.68% |