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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.99 | 10.99 | 10.67 | 10.94 | -1.53% | 2.47 | 2.35% |
| 2025-10-22 | 11.06 | 11.33 | 10.98 | 11.11 | +2.40% | 4.79 | 4.43% |
| 2025-10-21 | 10.80 | 11.17 | 10.66 | 10.85 | +0.56% | 2.59 | 2.45% |
| 2025-10-20 | 10.91 | 11.01 | 10.64 | 10.79 | +0.84% | 2.85 | 2.72% |
| 2025-10-17 | 10.96 | 11.14 | 10.61 | 10.70 | -4.21% | 4.36 | 4.14% |
| 2025-10-16 | 11.38 | 11.66 | 11.06 | 11.17 | -1.76% | 4.90 | 4.47% |
| 2025-10-15 | 11.25 | 11.59 | 11.03 | 11.37 | +1.61% | 4.87 | 4.41% |
| 2025-10-14 | 11.32 | 11.60 | 10.99 | 11.19 | -0.97% | 5.30 | 4.85% |
| 2025-10-13 | 11.00 | 11.58 | 10.91 | 11.30 | -3.42% | 5.55 | 5.08% |
| 2025-10-10 | 11.17 | 11.91 | 10.86 | 11.70 | +6.07% | 8.23 | 7.44% |
| 2025-10-09 | 10.97 | 11.56 | 10.75 | 11.03 | +0.09% | 10.25 | 9.47% |
| 2025-09-30 | 10.13 | 11.02 | 10.12 | 11.02 | +9.98% | 5.00 | 4.71% |
| 2025-09-29 | 9.88 | 10.08 | 9.51 | 10.02 | +4.38% | 4.02 | 4.18% |
| 2025-09-26 | 9.26 | 9.97 | 9.19 | 9.60 | +3.78% | 4.40 | 4.70% |
| 2025-09-25 | 9.99 | 10.00 | 9.23 | 9.25 | -3.75% | 4.90 | 5.28% |
| 2025-09-24 | 8.69 | 9.61 | 8.64 | 9.61 | +9.95% | 4.37 | 4.83% |
| 2025-09-23 | 8.83 | 8.84 | 8.51 | 8.74 | -0.23% | 0.87 | 1.03% |
| 2025-09-22 | 8.82 | 8.89 | 8.64 | 8.76 | -1.35% | 0.96 | 1.13% |
| 2025-09-19 | 8.64 | 8.90 | 8.62 | 8.88 | +2.78% | 1.34 | 1.56% |
| 2025-09-18 | 8.70 | 8.91 | 8.58 | 8.64 | -0.69% | 1.01 | 1.20% |