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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.98 | 8.08 | 7.94 | 8.04 | +0.88% | 0.53 | 0.68% |
| 2025-06-24 | 7.87 | 8.01 | 7.86 | 7.97 | +1.27% | 0.64 | 0.84% |
| 2025-06-23 | 7.95 | 7.99 | 7.73 | 7.87 | -1.99% | 0.87 | 1.14% |
| 2025-06-20 | 7.74 | 8.23 | 7.73 | 8.03 | +4.69% | 1.53 | 1.98% |
| 2025-06-19 | 7.71 | 7.78 | 7.63 | 7.67 | -0.90% | 0.42 | 0.56% |
| 2025-06-18 | 7.74 | 7.83 | 7.68 | 7.74 | -0.77% | 0.30 | 0.39% |
| 2025-06-17 | 7.71 | 7.82 | 7.70 | 7.80 | +1.96% | 0.51 | 0.68% |
| 2025-06-16 | 7.65 | 7.69 | 7.59 | 7.65 | +0.13% | 0.41 | 0.55% |
| 2025-06-13 | 7.78 | 7.79 | 7.62 | 7.64 | -1.80% | 0.59 | 0.79% |
| 2025-06-12 | 7.99 | 8.00 | 7.75 | 7.78 | -2.87% | 0.89 | 1.17% |
| 2025-06-11 | 8.01 | 8.09 | 7.98 | 8.01 | 0.00% | 0.56 | 0.72% |
| 2025-06-10 | 8.12 | 8.15 | 7.96 | 8.01 | -1.23% | 0.66 | 0.85% |
| 2025-06-09 | 8.16 | 8.18 | 8.02 | 8.11 | -0.49% | 0.60 | 0.77% |
| 2025-06-06 | 8.10 | 8.19 | 8.08 | 8.15 | +0.99% | 0.44 | 0.55% |
| 2025-06-05 | 8.23 | 8.25 | 8.04 | 8.07 | -1.94% | 0.54 | 0.69% |
| 2025-06-04 | 8.09 | 8.25 | 8.07 | 8.23 | +1.35% | 0.62 | 0.78% |
| 2025-06-03 | 8.05 | 8.14 | 7.93 | 8.12 | +0.12% | 0.61 | 0.78% |
| 2025-05-30 | 7.95 | 8.12 | 7.95 | 8.11 | +1.76% | 0.56 | 0.72% |
| 2025-05-29 | 7.93 | 7.99 | 7.92 | 7.97 | +0.25% | 0.52 | 0.67% |
| 2025-05-28 | 7.88 | 7.97 | 7.87 | 7.95 | +0.51% | 0.46 | 0.60% |