上峰水泥 sz.000672
18.11
-2.84%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.50 | 18.56 | 17.87 | 18.11 | -2.84% | 4.64 | 2.64% |
| 2026-05-22 | 18.05 | 18.98 | 18.05 | 18.64 | +3.04% | 6.44 | 3.58% |
| 2026-05-21 | 18.42 | 19.49 | 18.01 | 18.09 | -2.69% | 9.54 | 5.31% |
| 2026-05-20 | 17.75 | 19.29 | 17.60 | 18.59 | +2.42% | 12.38 | 6.86% |
| 2026-05-19 | 18.62 | 18.62 | 17.01 | 18.15 | -3.97% | 13.93 | 8.15% |
| 2026-05-18 | 18.90 | 18.90 | 18.25 | 18.90 | +10.01% | 3.72 | 2.03% |
| 2026-05-15 | 16.88 | 17.71 | 16.73 | 17.18 | +2.32% | 7.60 | 4.56% |
| 2026-05-14 | 17.12 | 17.35 | 16.68 | 16.79 | -2.50% | 6.63 | 4.04% |
| 2026-05-13 | 17.63 | 17.98 | 17.17 | 17.22 | +0.23% | 11.99 | 7.08% |
| 2026-05-12 | 16.05 | 17.18 | 15.90 | 17.18 | +9.99% | 9.90 | 6.13% |
| 2026-05-11 | 14.36 | 15.62 | 14.36 | 15.62 | +10.00% | 6.18 | 4.20% |
| 2026-05-08 | 14.44 | 14.47 | 14.10 | 14.20 | -2.34% | 3.01 | 2.18% |
| 2026-05-07 | 14.41 | 14.63 | 14.23 | 14.54 | +0.76% | 3.13 | 2.23% |
| 2026-05-06 | 13.98 | 14.85 | 13.63 | 14.43 | +3.07% | 5.65 | 4.08% |
| 2026-04-30 | 13.40 | 14.15 | 13.03 | 14.00 | +6.14% | 3.97 | 3.02% |
| 2026-04-29 | 12.66 | 13.50 | 12.60 | 13.19 | +3.94% | 3.32 | 2.62% |
| 2026-04-28 | 13.32 | 13.33 | 12.53 | 12.69 | -8.57% | 4.63 | 3.72% |
| 2026-04-27 | 13.70 | 14.08 | 13.69 | 13.88 | +1.39% | 2.06 | 1.52% |
| 2026-04-24 | 13.45 | 13.75 | 13.41 | 13.69 | +2.24% | 2.00 | 1.52% |
| 2026-04-23 | 13.76 | 13.83 | 13.27 | 13.39 | -2.76% | 1.93 | 1.48% |