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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.09 | 16.11 | 15.10 | 15.28 | -3.29% | 4.88 | 3.28% |
| 2026-02-13 | 15.43 | 15.91 | 15.35 | 15.80 | +1.41% | 4.36 | 2.87% |
| 2026-02-12 | 14.99 | 15.75 | 14.99 | 15.58 | +3.80% | 4.13 | 2.76% |
| 2026-02-11 | 14.74 | 15.57 | 14.56 | 15.01 | +3.09% | 5.46 | 3.72% |
| 2026-02-10 | 14.60 | 14.66 | 14.17 | 14.56 | -0.61% | 2.52 | 1.81% |
| 2026-02-09 | 14.88 | 14.93 | 14.38 | 14.65 | -0.75% | 3.51 | 2.49% |
| 2026-02-06 | 14.84 | 15.58 | 14.76 | 14.76 | -1.20% | 4.13 | 2.81% |
| 2026-02-05 | 15.18 | 15.25 | 14.70 | 14.94 | -1.71% | 2.97 | 2.05% |
| 2026-02-04 | 14.96 | 15.39 | 14.84 | 15.20 | +1.67% | 3.15 | 2.15% |
| 2026-02-03 | 14.81 | 15.08 | 14.40 | 14.95 | +3.17% | 3.87 | 2.71% |
| 2026-02-02 | 14.57 | 15.05 | 14.21 | 14.49 | +0.42% | 6.42 | 4.54% |
| 2026-01-30 | 13.82 | 14.48 | 13.50 | 14.43 | +3.74% | 4.11 | 3.02% |
| 2026-01-29 | 13.97 | 14.28 | 13.64 | 13.91 | +0.36% | 3.39 | 2.49% |
| 2026-01-28 | 13.47 | 13.98 | 13.45 | 13.86 | +3.28% | 2.74 | 2.06% |
| 2026-01-27 | 13.62 | 13.72 | 13.37 | 13.42 | -0.96% | 1.81 | 1.39% |
| 2026-01-26 | 13.80 | 13.88 | 13.48 | 13.55 | -2.10% | 2.61 | 1.97% |
| 2026-01-23 | 13.86 | 13.94 | 13.60 | 13.84 | -0.07% | 2.74 | 2.05% |
| 2026-01-22 | 13.51 | 14.27 | 13.51 | 13.85 | +3.05% | 4.13 | 3.07% |
| 2026-01-21 | 13.45 | 13.67 | 13.40 | 13.44 | -2.04% | 2.89 | 2.20% |
| 2026-01-20 | 13.40 | 13.97 | 13.28 | 13.72 | +2.31% | 5.03 | 3.80% |