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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.99 | 11.16 | 10.93 | 11.01 | +0.09% | 0.87 | 0.81% |
| 2025-12-17 | 10.96 | 11.08 | 10.81 | 11.00 | +0.64% | 1.07 | 1.00% |
| 2025-12-16 | 11.22 | 11.32 | 10.92 | 10.93 | -2.76% | 1.36 | 1.27% |
| 2025-12-15 | 10.98 | 11.51 | 10.98 | 11.24 | +1.81% | 2.58 | 2.35% |
| 2025-12-12 | 11.19 | 11.36 | 10.98 | 11.04 | -1.34% | 2.51 | 2.33% |
| 2025-12-11 | 11.20 | 11.29 | 11.04 | 11.19 | +0.54% | 2.29 | 2.11% |
| 2025-12-10 | 10.78 | 11.20 | 10.75 | 11.13 | +3.15% | 2.64 | 2.47% |
| 2025-12-09 | 10.94 | 11.01 | 10.76 | 10.79 | -2.09% | 1.45 | 1.38% |
| 2025-12-08 | 10.85 | 11.15 | 10.78 | 11.02 | +0.64% | 1.87 | 1.76% |
| 2025-12-05 | 11.01 | 11.24 | 10.85 | 10.95 | -1.08% | 1.67 | 1.57% |
| 2025-12-04 | 10.88 | 11.30 | 10.77 | 11.07 | +1.93% | 1.80 | 1.68% |
| 2025-12-03 | 10.82 | 11.02 | 10.75 | 10.86 | +0.28% | 0.96 | 0.91% |
| 2025-12-02 | 10.94 | 10.99 | 10.71 | 10.83 | -1.19% | 1.17 | 1.12% |
| 2025-12-01 | 10.87 | 11.20 | 10.83 | 10.96 | +1.76% | 2.30 | 2.15% |
| 2025-11-28 | 10.48 | 10.80 | 10.40 | 10.77 | +3.06% | 1.24 | 1.20% |
| 2025-11-27 | 10.37 | 10.57 | 10.30 | 10.45 | +0.38% | 0.88 | 0.86% |
| 2025-11-26 | 10.31 | 10.60 | 10.30 | 10.41 | +1.17% | 1.50 | 1.47% |
| 2025-11-25 | 10.29 | 10.47 | 10.23 | 10.29 | +0.49% | 0.90 | 0.90% |
| 2025-11-24 | 10.40 | 10.49 | 10.21 | 10.24 | +0.10% | 0.97 | 0.97% |
| 2025-11-21 | 10.58 | 10.65 | 10.23 | 10.23 | -3.94% | 1.39 | 1.38% |