上峰水泥(000672)股票行情
上峰水泥(000672)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 8.73 | 8.81 | 0.06 | 0.69% | 8.70 | 8.93 | 151088 | 13366.30 | 1.56% |
| 2025-07-31 | 8.93 | 8.75 | -0.21 | -2.34% | 8.68 | 8.94 | 198510 | 17435.98 | 2.05% |
| 2025-07-30 | 9.02 | 8.96 | -0.09 | -0.99% | 8.92 | 9.04 | 144493 | 12984.76 | 1.49% |
| 2025-07-29 | 9.02 | 9.05 | 0.02 | 0.22% | 8.91 | 9.09 | 219923 | 19798.44 | 2.27% |
| 2025-07-28 | 9.00 | 9.03 | -0.05 | -0.55% | 8.90 | 9.10 | 173271 | 15648.22 | 1.79% |
| 2025-07-25 | 9.41 | 9.08 | -0.40 | -4.22% | 9.07 | 9.44 | 367784 | 33779.39 | 3.79% |
| 2025-07-24 | 9.51 | 9.48 | 0.08 | 0.85% | 9.29 | 9.70 | 405092 | 38468.84 | 4.18% |
| 2025-07-23 | 10.40 | 9.40 | -0.96 | -9.27% | 9.40 | 10.40 | 690118 | 67487.79 | 7.12% |
| 2025-07-22 | 9.98 | 10.36 | 0.94 | 9.98% | 9.65 | 10.36 | 963828 | 96555.27 | 9.94% |
| 2025-07-21 | 8.95 | 9.42 | 0.86 | 10.05% | 8.80 | 9.42 | 552752 | 51063.21 | 5.70% |
| 2025-07-18 | 8.54 | 8.56 | 0.04 | 0.47% | 8.48 | 8.58 | 59346 | 5062.89 | 0.61% |
| 2025-07-17 | 8.56 | 8.52 | -0.04 | -0.47% | 8.46 | 8.62 | 66868 | 5701.16 | 0.69% |
| 2025-07-16 | 8.63 | 8.56 | -0.07 | -0.81% | 8.51 | 8.69 | 77287 | 6628.02 | 0.80% |
| 2025-07-15 | 8.86 | 8.63 | -0.25 | -2.82% | 8.60 | 8.94 | 126049 | 10980.16 | 1.30% |
| 2025-07-14 | 8.73 | 8.88 | 0.16 | 1.83% | 8.69 | 8.98 | 141195 | 12537.78 | 1.46% |
| 2025-07-11 | 8.77 | 8.72 | -0.03 | -0.34% | 8.60 | 8.82 | 113716 | 9871.34 | 1.17% |
| 2025-07-10 | 8.52 | 8.75 | 0.14 | 1.63% | 8.52 | 8.80 | 128959 | 11201.18 | 1.33% |
| 2025-07-09 | 8.48 | 8.61 | 0.21 | 2.50% | 8.43 | 8.88 | 235544 | 20501.80 | 2.43% |
| 2025-07-08 | 8.51 | 8.40 | 0.08 | 0.96% | 8.31 | 8.68 | 142002 | 11985.21 | 1.46% |
| 2025-07-07 | 8.24 | 8.32 | 0.07 | 0.85% | 8.17 | 8.35 | 62946 | 5211.83 | 0.65% |
| 2025-07-04 | 8.23 | 8.25 | 0.03 | 0.36% | 8.21 | 8.43 | 103018 | 8552.40 | 1.06% |
| 2025-07-03 | 8.22 | 8.22 | 0.05 | 0.61% | 8.16 | 8.43 | 127720 | 10537.07 | 1.32% |
| 2025-07-02 | 8.02 | 8.17 | 0.14 | 1.74% | 7.99 | 8.20 | 117168 | 9495.26 | 1.21% |
| 2025-07-01 | 7.92 | 8.03 | 0.13 | 1.65% | 7.87 | 8.06 | 92939 | 7411.21 | 0.96% |
| 2025-06-30 | 8.02 | 7.90 | -0.11 | -1.37% | 7.85 | 8.08 | 74604 | 5905.20 | 0.77% |
| 2025-06-27 | 7.99 | 8.01 | 0.05 | 0.63% | 7.96 | 8.05 | 56841 | 4548.72 | 0.59% |
| 2025-06-26 | 8.01 | 7.96 | -0.08 | -1.00% | 7.94 | 8.06 | 55408 | 4424.21 | 0.57% |
| 2025-06-25 | 7.98 | 8.04 | 0.07 | 0.88% | 7.94 | 8.08 | 65665 | 5251.61 | 0.68% |
| 2025-06-24 | 7.87 | 7.97 | 0.10 | 1.27% | 7.86 | 8.01 | 81079 | 6445.82 | 0.84% |
| 2025-06-23 | 7.95 | 7.87 | -0.16 | -1.99% | 7.73 | 7.99 | 110700 | 8687.86 | 1.14% |
| 2025-06-20 | 7.74 | 8.03 | 0.36 | 4.69% | 7.73 | 8.23 | 191709 | 15310.77 | 1.98% |
| 2025-06-19 | 7.71 | 7.67 | -0.07 | -0.90% | 7.63 | 7.78 | 54512 | 4190.59 | 0.56% |
| 2025-06-18 | 7.74 | 7.74 | -0.06 | -0.77% | 7.68 | 7.83 | 38248 | 2959.27 | 0.39% |
| 2025-06-17 | 7.71 | 7.80 | 0.15 | 1.96% | 7.70 | 7.82 | 65857 | 5114.00 | 0.68% |
| 2025-06-16 | 7.65 | 7.65 | 0.01 | 0.13% | 7.59 | 7.69 | 53546 | 4085.53 | 0.55% |
| 2025-06-13 | 7.78 | 7.64 | -0.14 | -1.80% | 7.62 | 7.79 | 76703 | 5891.83 | 0.79% |
| 2025-06-12 | 7.99 | 7.78 | -0.23 | -2.87% | 7.75 | 8.00 | 113297 | 8872.54 | 1.17% |
| 2025-06-11 | 8.01 | 8.01 | 0.00 | 0.00% | 7.98 | 8.09 | 69763 | 5600.29 | 0.72% |
| 2025-06-10 | 8.12 | 8.01 | -0.10 | -1.23% | 7.96 | 8.15 | 82119 | 6580.29 | 0.85% |
| 2025-06-09 | 8.16 | 8.11 | -0.04 | -0.49% | 8.02 | 8.18 | 74589 | 6028.90 | 0.77% |
| 2025-06-06 | 8.10 | 8.15 | 0.08 | 0.99% | 8.08 | 8.19 | 53507 | 4353.71 | 0.55% |
| 2025-06-05 | 8.23 | 8.07 | -0.16 | -1.94% | 8.04 | 8.25 | 67082 | 5434.11 | 0.69% |
| 2025-06-04 | 8.09 | 8.23 | 0.11 | 1.35% | 8.07 | 8.25 | 75896 | 6212.10 | 0.78% |
| 2025-06-03 | 8.05 | 8.12 | 0.01 | 0.12% | 7.93 | 8.14 | 75380 | 6058.32 | 0.78% |
| 2025-05-30 | 7.95 | 8.11 | 0.14 | 1.76% | 7.95 | 8.12 | 69710 | 5613.83 | 0.72% |
| 2025-05-29 | 7.93 | 7.97 | 0.02 | 0.25% | 7.92 | 7.99 | 65017 | 5180.00 | 0.67% |
| 2025-05-28 | 7.88 | 7.95 | 0.04 | 0.51% | 7.87 | 7.97 | 58573 | 4641.62 | 0.60% |
| 2025-05-27 | 8.00 | 7.91 | -0.27 | -3.30% | 7.84 | 8.07 | 139247 | 11030.18 | 1.44% |
| 2025-05-26 | 8.59 | 8.80 | 0.16 | 1.85% | 8.59 | 8.84 | 137425 | 12050.45 | 1.42% |
| 2025-05-23 | 8.73 | 8.64 | -0.09 | -1.03% | 8.61 | 9.00 | 208803 | 18443.61 | 2.15% |
| 2025-05-22 | 8.65 | 8.73 | 0.09 | 1.04% | 8.54 | 8.80 | 108201 | 9402.28 | 1.12% |
| 2025-05-21 | 8.56 | 8.64 | 0.09 | 1.05% | 8.56 | 8.67 | 93753 | 8096.06 | 0.97% |
| 2025-05-20 | 8.73 | 8.55 | 0.11 | 1.30% | 8.50 | 8.80 | 126057 | 10821.42 | 1.30% |
| 2025-05-19 | 8.47 | 8.44 | 0.03 | 0.36% | 8.41 | 8.56 | 82509 | 6997.88 | 0.85% |
| 2025-05-16 | 8.48 | 8.41 | -0.04 | -0.47% | 8.33 | 8.50 | 81266 | 6818.58 | 0.84% |
| 2025-05-15 | 8.47 | 8.45 | -0.02 | -0.24% | 8.45 | 8.52 | 51186 | 4338.31 | 0.53% |
| 2025-05-14 | 8.55 | 8.47 | -0.09 | -1.05% | 8.40 | 8.56 | 74530 | 6304.72 | 0.77% |
| 2025-05-13 | 8.51 | 8.56 | 0.07 | 0.82% | 8.47 | 8.61 | 72767 | 6218.46 | 0.75% |
| 2025-05-12 | 8.56 | 8.49 | -0.07 | -0.82% | 8.36 | 8.64 | 136196 | 11507.45 | 1.40% |
| 2025-05-09 | 8.66 | 8.56 | -0.09 | -1.04% | 8.54 | 8.71 | 136811 | 11773.45 | 1.41% |
| 2025-05-08 | 8.78 | 8.65 | -0.16 | -1.82% | 8.58 | 8.79 | 149019 | 12913.17 | 1.54% |
| 2025-05-07 | 8.93 | 8.81 | -0.03 | -0.34% | 8.69 | 8.96 | 115753 | 10173.19 | 1.19% |
| 2025-05-06 | 8.79 | 8.84 | 0.06 | 0.68% | 8.71 | 8.88 | 138006 | 12150.31 | 1.42% |
| 2025-04-30 | 9.00 | 8.78 | -0.18 | -2.01% | 8.75 | 9.04 | 144550 | 12816.73 | 1.49% |
| 2025-04-29 | 9.04 | 8.96 | -0.09 | -0.99% | 8.83 | 9.12 | 188188 | 16831.35 | 1.94% |
| 2025-04-28 | 8.50 | 9.05 | 0.61 | 7.23% | 8.44 | 9.15 | 289021 | 25740.38 | 2.98% |
| 2025-04-25 | 8.50 | 8.44 | 0.08 | 0.96% | 8.37 | 8.59 | 182224 | 15455.04 | 1.88% |
| 2025-04-24 | 8.27 | 8.36 | 0.09 | 1.09% | 8.20 | 8.40 | 94805 | 7876.44 | 0.98% |
| 2025-04-23 | 8.31 | 8.27 | -0.07 | -0.84% | 8.23 | 8.39 | 84518 | 7012.34 | 0.87% |
| 2025-04-22 | 8.01 | 8.34 | 0.33 | 4.12% | 7.95 | 8.36 | 145699 | 12027.65 | 1.50% |
| 2025-04-21 | 8.12 | 8.01 | -0.13 | -1.60% | 7.95 | 8.16 | 73921 | 5928.49 | 0.76% |
| 2025-04-18 | 8.16 | 8.14 | -0.06 | -0.73% | 8.07 | 8.22 | 49014 | 3988.85 | 0.51% |
| 2025-04-17 | 8.09 | 8.20 | 0.07 | 0.86% | 8.05 | 8.27 | 74082 | 6084.32 | 0.76% |
| 2025-04-16 | 8.14 | 8.13 | -0.01 | -0.12% | 8.07 | 8.34 | 108226 | 8871.79 | 1.12% |
| 2025-04-15 | 7.99 | 8.14 | 0.13 | 1.62% | 7.87 | 8.16 | 127698 | 10283.33 | 1.32% |
| 2025-04-14 | 8.15 | 8.01 | -0.14 | -1.72% | 7.97 | 8.20 | 99073 | 7964.76 | 1.02% |
| 2025-04-11 | 8.00 | 8.15 | 0.10 | 1.24% | 7.97 | 8.23 | 136786 | 11085.98 | 1.41% |
| 2025-04-10 | 8.20 | 8.05 | -0.16 | -1.95% | 8.01 | 8.28 | 171861 | 13944.15 | 1.77% |
| 2025-04-09 | 8.00 | 8.21 | 0.13 | 1.61% | 7.62 | 8.32 | 222639 | 17804.55 | 2.30% |
| 2025-04-08 | 7.63 | 8.08 | 0.52 | 6.88% | 7.58 | 8.09 | 219217 | 17334.58 | 2.26% |
深证大盘股票行情在线 K线走势图
