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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.47 | 12.53 | 12.19 | 12.46 | +1.63% | 1.34 | 1.12% |
| 2026-03-23 | 12.60 | 12.71 | 12.18 | 12.26 | -4.96% | 2.30 | 1.91% |
| 2026-03-20 | 13.21 | 13.25 | 12.88 | 12.90 | -1.98% | 2.03 | 1.60% |
| 2026-03-19 | 13.95 | 13.99 | 13.11 | 13.16 | -6.73% | 3.43 | 2.64% |
| 2026-03-18 | 14.05 | 14.17 | 13.74 | 14.11 | +2.25% | 2.34 | 1.72% |
| 2026-03-17 | 14.11 | 14.64 | 13.80 | 13.80 | -0.22% | 3.96 | 2.87% |
| 2026-03-16 | 13.92 | 14.16 | 13.55 | 13.83 | -0.79% | 2.33 | 1.74% |
| 2026-03-13 | 13.98 | 14.38 | 13.91 | 13.94 | -0.29% | 2.07 | 1.51% |
| 2026-03-12 | 14.19 | 14.19 | 13.78 | 13.98 | -1.34% | 1.81 | 1.34% |
| 2026-03-11 | 14.21 | 14.31 | 14.06 | 14.17 | -0.21% | 2.14 | 1.55% |
| 2026-03-10 | 14.16 | 14.34 | 14.13 | 14.20 | +1.43% | 1.70 | 1.23% |
| 2026-03-09 | 14.20 | 14.38 | 13.65 | 14.00 | -3.78% | 2.90 | 2.14% |
| 2026-03-06 | 14.36 | 14.70 | 14.21 | 14.55 | +0.90% | 2.05 | 1.46% |
| 2026-03-05 | 14.88 | 14.93 | 14.27 | 14.42 | -1.57% | 2.51 | 1.78% |
| 2026-03-04 | 14.19 | 14.87 | 14.19 | 14.65 | +1.88% | 3.38 | 2.38% |
| 2026-03-03 | 14.35 | 14.77 | 14.28 | 14.38 | -0.07% | 3.96 | 2.81% |
| 2026-03-02 | 13.87 | 14.62 | 13.81 | 14.39 | +2.13% | 4.28 | 3.09% |
| 2026-02-27 | 14.88 | 14.99 | 14.00 | 14.09 | -5.75% | 5.73 | 4.10% |
| 2026-02-26 | 15.60 | 15.60 | 14.70 | 14.95 | -4.66% | 5.46 | 3.73% |
| 2026-02-25 | 15.33 | 16.10 | 14.86 | 15.68 | +2.62% | 6.12 | 4.05% |