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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.05 | 9.15 | 8.97 | 9.15 | +0.99% | 0.95 | 1.08% |
| 2025-08-19 | 9.08 | 9.13 | 9.03 | 9.06 | -0.55% | 0.94 | 1.07% |
| 2025-08-18 | 9.19 | 9.22 | 9.07 | 9.11 | -0.33% | 1.30 | 1.47% |
| 2025-08-15 | 9.08 | 9.15 | 9.04 | 9.14 | +0.66% | 0.82 | 0.93% |
| 2025-08-14 | 9.20 | 9.28 | 9.07 | 9.08 | -0.66% | 1.04 | 1.16% |
| 2025-08-13 | 9.21 | 9.28 | 9.12 | 9.14 | -0.87% | 1.06 | 1.20% |
| 2025-08-12 | 9.19 | 9.25 | 9.09 | 9.22 | +0.33% | 1.06 | 1.19% |
| 2025-08-11 | 9.34 | 9.35 | 9.19 | 9.19 | -1.08% | 1.52 | 1.69% |
| 2025-08-08 | 9.21 | 9.34 | 9.08 | 9.29 | +0.22% | 2.11 | 2.36% |
| 2025-08-07 | 9.06 | 9.31 | 8.90 | 9.27 | +4.63% | 3.00 | 3.39% |
| 2025-08-06 | 8.88 | 8.89 | 8.79 | 8.86 | -0.23% | 0.90 | 1.05% |
| 2025-08-05 | 8.81 | 9.02 | 8.80 | 8.88 | +0.79% | 1.17 | 1.36% |
| 2025-08-04 | 8.84 | 8.96 | 8.79 | 8.81 | 0.00% | 0.92 | 1.08% |
| 2025-08-01 | 8.73 | 8.93 | 8.70 | 8.81 | +0.69% | 1.34 | 1.56% |
| 2025-07-31 | 8.93 | 8.94 | 8.68 | 8.75 | -2.34% | 1.74 | 2.05% |
| 2025-07-30 | 9.02 | 9.04 | 8.92 | 8.96 | -0.99% | 1.30 | 1.49% |
| 2025-07-29 | 9.02 | 9.09 | 8.91 | 9.05 | +0.22% | 1.98 | 2.27% |
| 2025-07-28 | 9.00 | 9.10 | 8.90 | 9.03 | -0.55% | 1.56 | 1.79% |
| 2025-07-25 | 9.41 | 9.44 | 9.07 | 9.08 | -4.22% | 3.38 | 3.79% |
| 2025-07-24 | 9.51 | 9.70 | 9.29 | 9.48 | +0.85% | 3.85 | 4.18% |