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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.00 | 8.07 | 7.84 | 7.91 | -3.30% | 1.10 | 1.44% |
| 2025-05-26 | 7.98 | 8.22 | 7.98 | 8.18 | +1.85% | 1.21 | 1.42% |
| 2025-05-23 | 8.11 | 8.37 | 8.00 | 8.03 | -1.03% | 1.84 | 2.15% |
| 2025-05-22 | 8.04 | 8.18 | 7.94 | 8.11 | +1.04% | 0.94 | 1.12% |
| 2025-05-21 | 7.96 | 8.06 | 7.96 | 8.03 | +1.05% | 0.81 | 0.97% |
| 2025-05-20 | 8.11 | 8.18 | 7.90 | 7.95 | +1.30% | 1.08 | 1.30% |
| 2025-05-19 | 7.87 | 7.96 | 7.82 | 7.85 | +0.36% | 0.70 | 0.85% |
| 2025-05-16 | 7.88 | 7.90 | 7.74 | 7.82 | -0.47% | 0.68 | 0.84% |
| 2025-05-15 | 7.87 | 7.92 | 7.85 | 7.85 | -0.24% | 0.43 | 0.53% |
| 2025-05-14 | 7.95 | 7.96 | 7.81 | 7.87 | -1.05% | 0.63 | 0.77% |
| 2025-05-13 | 7.91 | 8.00 | 7.87 | 7.96 | +0.82% | 0.62 | 0.75% |
| 2025-05-12 | 7.96 | 8.03 | 7.77 | 7.89 | -0.82% | 1.15 | 1.41% |
| 2025-05-09 | 8.05 | 8.10 | 7.94 | 7.96 | -1.04% | 1.18 | 1.41% |
| 2025-05-08 | 8.16 | 8.17 | 7.98 | 8.04 | -1.82% | 1.29 | 1.54% |
| 2025-05-07 | 8.30 | 8.33 | 8.08 | 8.19 | -0.34% | 1.02 | 1.19% |
| 2025-05-06 | 8.17 | 8.25 | 8.10 | 8.22 | +0.68% | 1.22 | 1.42% |