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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 189.56 | 191.38 | 187.50 | 188.35 | -0.70% | 2.20 | 1.26% |
| 2025-10-21 | 190.98 | 192.33 | 187.60 | 189.68 | +0.16% | 2.92 | 1.66% |
| 2025-10-20 | 195.92 | 198.50 | 187.06 | 189.38 | -2.28% | 3.54 | 2.00% |
| 2025-10-17 | 200.88 | 203.59 | 193.78 | 193.80 | -3.52% | 2.50 | 2.25% |
| 2025-10-16 | 206.50 | 206.50 | 199.61 | 200.88 | -3.24% | 2.45 | 2.17% |
| 2025-10-15 | 204.19 | 209.11 | 200.98 | 207.60 | +1.02% | 2.72 | 2.37% |
| 2025-10-14 | 213.55 | 218.65 | 204.00 | 205.50 | -3.45% | 3.62 | 3.08% |
| 2025-10-13 | 204.03 | 216.93 | 204.03 | 212.84 | -3.59% | 4.26 | 3.59% |
| 2025-10-10 | 235.82 | 243.50 | 219.00 | 220.76 | -6.85% | 4.46 | 3.50% |
| 2025-10-09 | 242.99 | 244.96 | 236.00 | 237.00 | -2.56% | 3.98 | 2.97% |
| 2025-09-30 | 241.40 | 247.31 | 238.00 | 243.22 | +0.30% | 4.09 | 3.02% |
| 2025-09-29 | 230.70 | 245.99 | 225.25 | 242.50 | +5.11% | 5.88 | 4.44% |
| 2025-09-26 | 243.00 | 244.89 | 230.09 | 230.70 | -5.03% | 5.05 | 3.84% |
| 2025-09-25 | 248.74 | 255.89 | 240.56 | 242.92 | -2.51% | 4.66 | 3.38% |
| 2025-09-24 | 246.98 | 252.69 | 241.50 | 249.17 | +0.88% | 4.49 | 3.24% |
| 2025-09-23 | 252.00 | 255.15 | 238.82 | 247.00 | -2.34% | 4.98 | 3.62% |
| 2025-09-22 | 245.80 | 253.66 | 241.15 | 252.93 | +3.24% | 6.47 | 4.66% |
| 2025-09-19 | 268.00 | 268.00 | 236.26 | 245.00 | -10.58% | 11.69 | 8.42% |
| 2025-09-18 | 256.10 | 302.00 | 256.10 | 274.00 | +3.98% | 15.67 | 10.13% |
| 2025-09-17 | 218.00 | 263.52 | 217.13 | 263.52 | +20.00% | 12.91 | 9.42% |