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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 213.80 | 225.00 | 211.34 | 219.60 | +2.71% | 5.26 | 4.32% |
| 2025-09-15 | 222.98 | 222.98 | 203.50 | 213.80 | +1.14% | 5.43 | 4.59% |
| 2025-09-12 | 202.39 | 221.16 | 199.00 | 211.39 | +4.44% | 5.77 | 4.88% |
| 2025-09-11 | 199.00 | 203.54 | 194.17 | 202.40 | +1.76% | 2.39 | 2.14% |
| 2025-09-10 | 198.22 | 203.99 | 198.20 | 198.89 | +0.34% | 1.89 | 1.69% |
| 2025-09-09 | 208.00 | 208.00 | 198.20 | 198.22 | -4.75% | 2.55 | 2.27% |
| 2025-09-08 | 195.10 | 211.68 | 194.32 | 208.10 | +6.66% | 4.27 | 3.74% |
| 2025-09-05 | 190.00 | 195.99 | 187.20 | 195.10 | +2.51% | 2.28 | 2.12% |
| 2025-09-04 | 201.80 | 202.50 | 186.22 | 190.33 | -6.23% | 3.40 | 3.14% |
| 2025-09-03 | 201.18 | 212.10 | 200.65 | 202.98 | +0.90% | 4.12 | 3.56% |
| 2025-09-02 | 203.03 | 207.50 | 196.20 | 201.17 | -1.76% | 3.56 | 3.16% |
| 2025-09-01 | 207.39 | 211.88 | 200.00 | 204.78 | -0.78% | 3.31 | 2.91% |
| 2025-08-29 | 203.88 | 211.98 | 199.66 | 206.40 | +0.81% | 4.44 | 3.87% |
| 2025-08-28 | 209.05 | 211.97 | 198.01 | 204.75 | -2.51% | 5.80 | 5.12% |
| 2025-08-27 | 210.00 | 221.75 | 209.01 | 210.03 | +0.07% | 4.99 | 4.14% |
| 2025-08-26 | 213.00 | 214.99 | 209.69 | 209.88 | -1.89% | 3.05 | 2.58% |
| 2025-08-25 | 228.85 | 228.85 | 208.58 | 213.92 | -3.85% | 5.49 | 4.55% |
| 2025-08-22 | 216.73 | 230.86 | 215.08 | 222.49 | +2.22% | 4.28 | 3.41% |
| 2025-08-21 | 225.29 | 227.98 | 216.73 | 217.65 | -2.43% | 2.80 | 2.27% |
| 2025-08-20 | 212.32 | 226.00 | 209.10 | 223.06 | +4.62% | 3.14 | 2.58% |