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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.33 | 13.82 | 13.20 | 13.77 | +3.38% | 1.98 | 1.51% |
| 2026-04-21 | 13.75 | 13.77 | 13.15 | 13.32 | -2.49% | 2.05 | 1.59% |
| 2026-04-20 | 13.48 | 13.75 | 13.32 | 13.66 | +1.19% | 1.24 | 0.94% |
| 2026-04-17 | 13.36 | 13.54 | 13.32 | 13.50 | +0.07% | 0.92 | 0.70% |
| 2026-04-16 | 13.27 | 13.51 | 13.23 | 13.49 | +1.89% | 1.10 | 0.85% |
| 2026-04-15 | 13.38 | 13.44 | 13.18 | 13.24 | -0.75% | 1.03 | 0.80% |
| 2026-04-14 | 13.22 | 13.39 | 12.94 | 13.34 | +1.68% | 1.41 | 1.10% |
| 2026-04-13 | 13.30 | 13.42 | 13.10 | 13.12 | -2.02% | 1.55 | 1.21% |
| 2026-04-10 | 13.49 | 13.63 | 13.33 | 13.39 | 0.00% | 1.33 | 1.01% |
| 2026-04-09 | 13.40 | 13.58 | 13.32 | 13.39 | -1.47% | 1.46 | 1.12% |
| 2026-04-08 | 12.95 | 13.62 | 12.90 | 13.59 | +6.84% | 2.15 | 1.67% |
| 2026-04-07 | 12.65 | 12.89 | 12.60 | 12.72 | +0.47% | 0.85 | 0.68% |
| 2026-04-03 | 13.01 | 13.03 | 12.60 | 12.66 | -2.24% | 0.79 | 0.64% |
| 2026-04-02 | 13.00 | 13.09 | 12.88 | 12.95 | -1.15% | 0.99 | 0.79% |
| 2026-04-01 | 13.14 | 13.23 | 12.94 | 13.10 | +1.63% | 1.53 | 1.21% |
| 2026-03-31 | 13.12 | 13.50 | 12.85 | 12.89 | -1.00% | 1.43 | 1.13% |
| 2026-03-30 | 12.46 | 13.08 | 12.42 | 13.02 | +2.92% | 2.02 | 1.62% |
| 2026-03-27 | 12.36 | 12.70 | 12.29 | 12.65 | +1.36% | 0.89 | 0.73% |
| 2026-03-26 | 12.64 | 12.73 | 12.40 | 12.48 | -1.34% | 1.03 | 0.85% |
| 2026-03-25 | 12.55 | 12.71 | 12.47 | 12.65 | +1.52% | 1.46 | 1.19% |