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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.56 | 10.81 | 10.53 | 10.65 | +0.66% | 1.26 | 1.22% |
| 2025-11-19 | 10.59 | 10.67 | 10.40 | 10.58 | -0.19% | 1.41 | 1.38% |
| 2025-11-18 | 10.70 | 10.77 | 10.54 | 10.60 | -1.40% | 1.05 | 1.02% |
| 2025-11-17 | 10.69 | 10.97 | 10.48 | 10.75 | +0.37% | 1.57 | 1.51% |
| 2025-11-14 | 10.78 | 10.96 | 10.68 | 10.71 | -1.11% | 1.02 | 0.98% |
| 2025-11-13 | 10.54 | 11.03 | 10.48 | 10.83 | +2.65% | 2.07 | 1.98% |
| 2025-11-12 | 10.73 | 10.73 | 10.50 | 10.55 | -1.95% | 1.32 | 1.29% |
| 2025-11-11 | 10.73 | 10.79 | 10.64 | 10.76 | -0.09% | 1.20 | 1.15% |
| 2025-11-10 | 10.98 | 10.98 | 10.72 | 10.77 | -1.55% | 1.35 | 1.29% |
| 2025-11-07 | 10.78 | 11.20 | 10.72 | 10.94 | +1.11% | 1.83 | 1.71% |
| 2025-11-06 | 10.85 | 11.03 | 10.77 | 10.82 | -0.18% | 1.82 | 1.72% |
| 2025-11-05 | 10.62 | 11.00 | 10.57 | 10.84 | +0.93% | 1.61 | 1.54% |
| 2025-11-04 | 10.90 | 10.97 | 10.66 | 10.74 | -1.83% | 1.64 | 1.57% |
| 2025-11-03 | 11.29 | 11.29 | 10.86 | 10.94 | -3.10% | 2.98 | 2.80% |
| 2025-10-31 | 11.49 | 11.61 | 11.20 | 11.29 | +2.92% | 5.65 | 5.12% |
| 2025-10-30 | 11.02 | 11.11 | 10.91 | 10.97 | -0.72% | 1.44 | 1.35% |
| 2025-10-29 | 11.12 | 11.13 | 10.92 | 11.05 | -0.81% | 1.67 | 1.56% |
| 2025-10-28 | 11.26 | 11.30 | 10.99 | 11.14 | +0.36% | 2.44 | 2.26% |
| 2025-10-27 | 11.28 | 11.39 | 10.99 | 11.10 | +0.09% | 2.99 | 2.77% |
| 2025-10-24 | 10.93 | 11.15 | 10.78 | 11.09 | +1.37% | 3.09 | 2.91% |