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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 174.86 | 176.32 | 173.00 | 174.80 | -0.03% | 1.27 | 0.78% |
| 2025-11-18 | 175.98 | 176.60 | 173.12 | 174.85 | -1.21% | 1.17 | 0.72% |
| 2025-11-17 | 177.44 | 181.82 | 173.78 | 176.99 | -1.21% | 1.45 | 0.88% |
| 2025-11-14 | 182.40 | 183.09 | 179.10 | 179.16 | -2.46% | 1.16 | 0.69% |
| 2025-11-13 | 181.62 | 184.37 | 180.12 | 183.68 | +0.80% | 1.53 | 0.90% |
| 2025-11-12 | 188.43 | 189.86 | 181.11 | 182.22 | -3.53% | 1.61 | 0.93% |
| 2025-11-11 | 190.76 | 192.95 | 188.19 | 188.89 | -0.21% | 1.72 | 0.97% |
| 2025-11-10 | 187.77 | 191.60 | 184.91 | 189.28 | +0.41% | 1.61 | 0.92% |
| 2025-11-07 | 194.83 | 194.83 | 187.00 | 188.50 | -3.88% | 3.19 | 1.80% |
| 2025-11-06 | 179.80 | 196.28 | 179.80 | 196.10 | +9.36% | 4.09 | 2.30% |
| 2025-11-05 | 177.93 | 182.88 | 177.00 | 179.32 | -0.10% | 1.39 | 0.83% |
| 2025-11-04 | 186.98 | 189.57 | 178.50 | 179.50 | -3.95% | 2.71 | 1.60% |
| 2025-11-03 | 195.00 | 195.00 | 185.00 | 186.88 | -3.49% | 2.95 | 1.68% |
| 2025-10-31 | 188.91 | 197.17 | 188.23 | 193.63 | +1.61% | 2.30 | 1.27% |
| 2025-10-30 | 195.77 | 197.10 | 188.54 | 190.57 | -2.93% | 2.10 | 1.17% |
| 2025-10-29 | 194.99 | 198.88 | 193.81 | 196.32 | +0.16% | 2.24 | 1.23% |
| 2025-10-28 | 198.00 | 200.48 | 194.40 | 196.00 | -1.01% | 2.30 | 1.25% |
| 2025-10-27 | 194.20 | 199.87 | 193.02 | 198.00 | +2.02% | 3.59 | 1.96% |
| 2025-10-24 | 190.83 | 194.61 | 189.78 | 194.07 | +2.20% | 2.73 | 1.54% |
| 2025-10-23 | 187.00 | 190.01 | 184.25 | 189.89 | +0.82% | 2.24 | 1.30% |