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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.01 | 13.88 | 12.92 | 13.41 | +4.36% | 4.90 | 3.75% |
| 2026-01-16 | 12.56 | 12.94 | 12.48 | 12.85 | +2.72% | 3.26 | 2.62% |
| 2026-01-15 | 12.54 | 12.59 | 12.44 | 12.51 | -0.24% | 1.70 | 1.40% |
| 2026-01-14 | 12.69 | 12.84 | 12.41 | 12.54 | -1.49% | 3.11 | 2.54% |
| 2026-01-13 | 13.35 | 13.48 | 12.68 | 12.73 | -5.56% | 3.75 | 2.98% |
| 2026-01-12 | 12.91 | 13.76 | 12.78 | 13.48 | +4.25% | 4.85 | 3.79% |
| 2026-01-09 | 12.89 | 13.04 | 12.70 | 12.93 | +0.31% | 3.00 | 2.40% |
| 2026-01-08 | 13.09 | 13.18 | 12.80 | 12.89 | -0.46% | 2.98 | 2.37% |
| 2026-01-07 | 13.68 | 13.90 | 12.95 | 12.95 | -1.97% | 4.09 | 3.18% |
| 2026-01-06 | 13.01 | 13.28 | 12.78 | 13.21 | +1.15% | 4.44 | 3.52% |
| 2026-01-05 | 12.99 | 13.42 | 12.40 | 13.06 | +0.54% | 7.84 | 6.20% |
| 2025-12-31 | 12.98 | 12.99 | 12.73 | 12.99 | +9.99% | 3.36 | 2.67% |
| 2025-12-30 | 11.60 | 11.99 | 11.51 | 11.81 | +1.37% | 1.90 | 1.67% |
| 2025-12-29 | 11.98 | 11.98 | 11.60 | 11.65 | -2.67% | 2.13 | 1.87% |
| 2025-12-26 | 11.85 | 12.20 | 11.79 | 11.97 | 0.00% | 2.01 | 1.74% |
| 2025-12-25 | 11.85 | 11.98 | 11.56 | 11.97 | +1.01% | 2.50 | 2.19% |
| 2025-12-24 | 11.42 | 12.16 | 11.42 | 11.85 | +3.77% | 4.15 | 3.63% |
| 2025-12-23 | 11.35 | 11.54 | 11.19 | 11.42 | -0.17% | 2.19 | 1.99% |
| 2025-12-22 | 11.19 | 11.57 | 11.07 | 11.44 | +2.79% | 3.48 | 3.15% |
| 2025-12-19 | 11.10 | 11.18 | 10.99 | 11.13 | +1.09% | 0.96 | 0.90% |