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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 185.76 | 187.22 | 183.07 | 186.30 | +1.25% | 0.92 | 0.53% |
| 2025-12-16 | 188.26 | 188.26 | 183.70 | 184.00 | -1.34% | 0.96 | 0.56% |
| 2025-12-15 | 190.04 | 191.53 | 184.00 | 186.50 | -3.02% | 2.01 | 1.15% |
| 2025-12-12 | 190.90 | 193.88 | 189.24 | 192.30 | +1.08% | 1.48 | 0.83% |
| 2025-12-11 | 194.70 | 194.70 | 188.61 | 190.25 | -1.40% | 1.76 | 0.99% |
| 2025-12-10 | 183.80 | 192.97 | 183.00 | 192.95 | +4.85% | 2.16 | 1.22% |
| 2025-12-09 | 185.02 | 188.65 | 183.50 | 184.02 | -2.10% | 1.43 | 0.82% |
| 2025-12-08 | 185.40 | 189.89 | 184.25 | 187.97 | +0.79% | 1.37 | 0.79% |
| 2025-12-05 | 184.20 | 187.50 | 181.30 | 186.50 | +1.25% | 1.13 | 0.66% |
| 2025-12-04 | 185.00 | 186.66 | 181.87 | 184.20 | +0.18% | 1.36 | 0.79% |
| 2025-12-03 | 179.15 | 185.60 | 179.15 | 183.87 | +2.15% | 1.50 | 0.88% |
| 2025-12-02 | 183.50 | 183.50 | 177.31 | 180.00 | -1.27% | 1.15 | 0.69% |
| 2025-12-01 | 180.00 | 183.40 | 178.36 | 182.31 | +1.28% | 1.51 | 0.89% |
| 2025-11-28 | 175.20 | 181.88 | 175.20 | 180.00 | -0.15% | 1.60 | 0.96% |
| 2025-11-27 | 182.99 | 183.36 | 179.21 | 180.27 | -0.55% | 1.60 | 0.95% |
| 2025-11-26 | 177.66 | 184.69 | 176.69 | 181.27 | +2.65% | 2.37 | 1.39% |
| 2025-11-25 | 176.69 | 179.18 | 174.14 | 176.59 | +0.34% | 1.70 | 1.03% |
| 2025-11-24 | 167.00 | 177.98 | 165.38 | 176.00 | +7.49% | 2.52 | 1.56% |
| 2025-11-21 | 167.99 | 171.91 | 162.77 | 163.73 | -3.40% | 1.91 | 1.23% |
| 2025-11-20 | 176.14 | 177.00 | 168.08 | 169.50 | -3.03% | 1.71 | 1.08% |