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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.72 | 8.75 | 8.67 | 8.70 | -0.46% | 0.56 | 0.67% |
| 2025-09-16 | 8.85 | 8.91 | 8.69 | 8.74 | -2.02% | 0.68 | 0.80% |
| 2025-09-15 | 8.82 | 8.92 | 8.72 | 8.92 | +0.56% | 0.95 | 1.12% |
| 2025-09-12 | 8.74 | 8.88 | 8.67 | 8.87 | +1.60% | 1.17 | 1.37% |
| 2025-09-11 | 8.65 | 8.73 | 8.62 | 8.73 | +0.69% | 0.67 | 0.80% |
| 2025-09-10 | 8.79 | 8.83 | 8.65 | 8.67 | -1.70% | 0.70 | 0.83% |
| 2025-09-09 | 8.81 | 8.90 | 8.75 | 8.82 | +0.23% | 0.73 | 0.85% |
| 2025-09-08 | 8.69 | 8.83 | 8.66 | 8.80 | +1.97% | 0.95 | 1.12% |
| 2025-09-05 | 8.59 | 8.63 | 8.52 | 8.63 | 0.00% | 0.62 | 0.74% |
| 2025-09-04 | 8.60 | 8.67 | 8.48 | 8.63 | +0.35% | 0.90 | 1.08% |
| 2025-09-03 | 8.72 | 8.73 | 8.56 | 8.60 | -1.26% | 0.84 | 1.00% |
| 2025-09-02 | 8.78 | 8.80 | 8.63 | 8.71 | -0.80% | 0.90 | 1.06% |
| 2025-09-01 | 8.91 | 8.99 | 8.72 | 8.78 | -2.01% | 1.28 | 1.50% |
| 2025-08-29 | 8.96 | 9.07 | 8.92 | 8.96 | +0.34% | 0.93 | 1.07% |
| 2025-08-28 | 9.05 | 9.12 | 8.70 | 8.93 | -1.33% | 1.43 | 1.65% |
| 2025-08-27 | 9.30 | 9.33 | 9.03 | 9.05 | -3.10% | 1.74 | 1.95% |
| 2025-08-26 | 9.25 | 9.39 | 9.07 | 9.34 | +1.63% | 2.11 | 2.35% |
| 2025-08-25 | 9.07 | 9.20 | 9.04 | 9.19 | +1.21% | 1.46 | 1.64% |
| 2025-08-22 | 9.04 | 9.10 | 8.99 | 9.08 | +0.22% | 1.00 | 1.15% |
| 2025-08-21 | 9.11 | 9.16 | 9.04 | 9.06 | -0.98% | 0.98 | 1.11% |