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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.40 | 10.40 | 9.40 | 9.40 | -9.27% | 6.75 | 7.12% |
| 2025-07-22 | 9.98 | 10.36 | 9.65 | 10.36 | +9.98% | 9.66 | 9.94% |
| 2025-07-21 | 8.95 | 9.42 | 8.80 | 9.42 | +10.05% | 5.11 | 5.70% |
| 2025-07-18 | 8.54 | 8.58 | 8.48 | 8.56 | +0.47% | 0.51 | 0.61% |
| 2025-07-17 | 8.56 | 8.62 | 8.46 | 8.52 | -0.47% | 0.57 | 0.69% |
| 2025-07-16 | 8.63 | 8.69 | 8.51 | 8.56 | -0.81% | 0.66 | 0.80% |
| 2025-07-15 | 8.86 | 8.94 | 8.60 | 8.63 | -2.82% | 1.10 | 1.30% |
| 2025-07-14 | 8.73 | 8.98 | 8.69 | 8.88 | +1.83% | 1.25 | 1.46% |
| 2025-07-11 | 8.77 | 8.82 | 8.60 | 8.72 | -0.34% | 0.99 | 1.17% |
| 2025-07-10 | 8.52 | 8.80 | 8.52 | 8.75 | +1.63% | 1.12 | 1.33% |
| 2025-07-09 | 8.48 | 8.88 | 8.43 | 8.61 | +2.50% | 2.05 | 2.43% |
| 2025-07-08 | 8.51 | 8.68 | 8.31 | 8.40 | +0.96% | 1.20 | 1.46% |
| 2025-07-07 | 8.24 | 8.35 | 8.17 | 8.32 | +0.85% | 0.52 | 0.65% |
| 2025-07-04 | 8.23 | 8.43 | 8.21 | 8.25 | +0.36% | 0.86 | 1.06% |
| 2025-07-03 | 8.22 | 8.43 | 8.16 | 8.22 | +0.61% | 1.05 | 1.32% |
| 2025-07-02 | 8.02 | 8.20 | 7.99 | 8.17 | +1.74% | 0.95 | 1.21% |
| 2025-07-01 | 7.92 | 8.06 | 7.87 | 8.03 | +1.65% | 0.74 | 0.96% |
| 2025-06-30 | 8.02 | 8.08 | 7.85 | 7.90 | -1.37% | 0.59 | 0.77% |
| 2025-06-27 | 7.99 | 8.05 | 7.96 | 8.01 | +0.63% | 0.45 | 0.59% |
| 2025-06-26 | 8.01 | 8.06 | 7.94 | 7.96 | -0.99% | 0.44 | 0.57% |