峰璟股份(002662)股票行情
峰璟股份(002662)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 |
|---|
| 2025-04-30 | 3.56 | 3.59 | 0.04 | 1.13% | 3.55 | 3.64 | 222340 | 8012.31 | 1.48% |
| 2025-04-29 | 3.47 | 3.55 | 0.09 | 2.60% | 3.44 | 3.59 | 199123 | 7052.71 | 1.33% |
| 2025-04-28 | 3.60 | 3.46 | -0.24 | -6.49% | 3.43 | 3.63 | 268776 | 9365.78 | 1.79% |
| 2025-04-25 | 3.66 | 3.70 | 0.07 | 1.93% | 3.66 | 3.76 | 256339 | 9523.83 | 1.71% |
| 2025-04-24 | 3.62 | 3.63 | 0.02 | 0.55% | 3.59 | 3.67 | 193197 | 7005.05 | 1.29% |
| 2025-04-23 | 3.59 | 3.61 | 0.05 | 1.40% | 3.58 | 3.64 | 173733 | 6271.88 | 1.16% |
| 2025-04-22 | 3.50 | 3.56 | 0.06 | 1.71% | 3.48 | 3.57 | 179009 | 6324.87 | 1.19% |
| 2025-04-21 | 3.47 | 3.50 | 0.03 | 0.86% | 3.45 | 3.50 | 142830 | 4972.82 | 0.95% |
| 2025-04-18 | 3.49 | 3.47 | -0.03 | -0.86% | 3.43 | 3.52 | 126868 | 4392.84 | 0.85% |
| 2025-04-17 | 3.41 | 3.50 | 0.04 | 1.16% | 3.41 | 3.59 | 220672 | 7735.76 | 1.47% |
| 2025-04-16 | 3.55 | 3.46 | 0.01 | 0.29% | 3.45 | 3.57 | 352700 | 12332.19 | 2.35% |
| 2025-04-15 | 3.46 | 3.45 | -0.01 | -0.29% | 3.42 | 3.51 | 154634 | 5362.17 | 1.03% |
| 2025-04-14 | 3.38 | 3.46 | 0.15 | 4.53% | 3.37 | 3.52 | 281473 | 9736.91 | 1.88% |
| 2025-04-11 | 3.21 | 3.31 | 0.05 | 1.53% | 3.21 | 3.33 | 205760 | 6776.76 | 1.37% |
| 2025-04-10 | 3.26 | 3.26 | 0.06 | 1.88% | 3.25 | 3.35 | 249595 | 8223.42 | 1.66% |
| 2025-04-09 | 3.08 | 3.20 | 0.06 | 1.91% | 2.89 | 3.21 | 310215 | 9552.57 | 2.07% |
| 2025-04-08 | 3.25 | 3.14 | -0.26 | -7.65% | 3.06 | 3.35 | 529907 | 16644.57 | 3.53% |
| 2025-04-07 | 3.56 | 3.40 | -0.38 | -10.05% | 3.40 | 3.60 | 200788 | 6894.32 | 1.34% |
| 2025-04-03 | 3.81 | 3.78 | -0.06 | -1.56% | 3.73 | 3.84 | 184501 | 6978.55 | 1.23% |
| 2025-04-02 | 3.81 | 3.84 | 0.03 | 0.79% | 3.77 | 3.88 | 177937 | 6832.15 | 1.19% |
| 2025-04-01 | 3.87 | 3.81 | -0.04 | -1.04% | 3.80 | 3.88 | 203792 | 7811.70 | 1.36% |
| 2025-03-31 | 4.00 | 3.85 | -0.23 | -5.64% | 3.76 | 4.00 | 399806 | 15416.90 | 2.67% |
| 2025-03-28 | 4.14 | 4.08 | -0.07 | -1.69% | 4.07 | 4.16 | 182404 | 7483.66 | 1.22% |
| 2025-03-27 | 4.17 | 4.15 | -0.03 | -0.72% | 4.09 | 4.23 | 239406 | 9952.96 | 1.60% |
| 2025-03-26 | 4.08 | 4.18 | 0.10 | 2.45% | 4.04 | 4.21 | 271680 | 11324.81 | 1.81% |
| 2025-03-25 | 4.10 | 4.08 | -0.01 | -0.24% | 4.04 | 4.14 | 205580 | 8409.47 | 1.37% |
| 2025-03-24 | 4.23 | 4.09 | -0.12 | -2.85% | 4.00 | 4.26 | 376959 | 15470.21 | 2.51% |
| 2025-03-21 | 4.26 | 4.21 | -0.07 | -1.64% | 4.20 | 4.30 | 356997 | 15114.66 | 2.38% |
| 2025-03-20 | 4.19 | 4.28 | 0.05 | 1.18% | 4.19 | 4.33 | 397439 | 17052.23 | 2.65% |
| 2025-03-19 | 4.26 | 4.23 | -0.06 | -1.40% | 4.20 | 4.29 | 262877 | 11121.86 | 1.75% |
| 2025-03-18 | 4.26 | 4.29 | 0.03 | 0.70% | 4.22 | 4.30 | 381115 | 16230.48 | 2.54% |
| 2025-03-17 | 4.25 | 4.26 | 0.02 | 0.47% | 4.17 | 4.28 | 525885 | 22265.80 | 3.51% |
| 2025-03-14 | 4.02 | 4.24 | 0.24 | 6.00% | 3.95 | 4.28 | 867656 | 35900.38 | 5.78% |
| 2025-03-13 | 4.05 | 4.00 | -0.02 | -0.50% | 3.94 | 4.08 | 534329 | 21360.11 | 3.56% |
| 2025-03-12 | 4.08 | 4.02 | -0.09 | -2.19% | 4.01 | 4.14 | 1004033 | 40739.99 | 6.69% |
| 2025-03-11 | 3.81 | 4.11 | 0.27 | 7.03% | 3.79 | 4.22 | 1432194 | 59331.28 | 9.55% |
| 2025-03-10 | 3.80 | 3.84 | 0.03 | 0.79% | 3.78 | 3.85 | 190879 | 7313.68 | 1.27% |
| 2025-03-07 | 3.77 | 3.81 | 0.04 | 1.06% | 3.74 | 3.84 | 246607 | 9377.22 | 1.64% |
| 2025-03-06 | 3.77 | 3.77 | 0.00 | 0.00% | 3.75 | 3.80 | 211957 | 7998.02 | 1.41% |
| 2025-03-05 | 3.78 | 3.77 | -0.01 | -0.26% | 3.71 | 3.79 | 150713 | 5648.81 | 1.00% |
| 2025-03-04 | 3.70 | 3.78 | 0.05 | 1.34% | 3.68 | 3.80 | 153652 | 5786.44 | 1.02% |
| 2025-03-03 | 3.75 | 3.73 | 0.01 | 0.27% | 3.71 | 3.81 | 174675 | 6562.86 | 1.16% |
| 2025-02-28 | 3.86 | 3.72 | -0.15 | -3.88% | 3.71 | 3.88 | 234964 | 8875.90 | 1.57% |
| 2025-02-27 | 3.92 | 3.87 | -0.05 | -1.28% | 3.79 | 3.94 | 208456 | 8043.49 | 1.39% |
| 2025-02-26 | 3.83 | 3.92 | 0.07 | 1.82% | 3.83 | 3.93 | 284391 | 11091.46 | 1.90% |
| 2025-02-25 | 3.80 | 3.85 | 0.03 | 0.79% | 3.77 | 3.87 | 218528 | 8381.52 | 1.46% |
| 2025-02-24 | 3.83 | 3.82 | -0.01 | -0.26% | 3.77 | 3.85 | 194101 | 7390.37 | 1.29% |
| 2025-02-21 | 3.82 | 3.83 | -0.01 | -0.26% | 3.77 | 3.86 | 202179 | 7731.40 | 1.35% |
| 2025-02-20 | 3.84 | 3.84 | -0.01 | -0.26% | 3.79 | 3.85 | 186431 | 7119.59 | 1.24% |
| 2025-02-19 | 3.73 | 3.85 | 0.12 | 3.22% | 3.72 | 3.86 | 294408 | 11210.64 | 1.96% |
| 2025-02-18 | 3.82 | 3.73 | -0.08 | -2.10% | 3.71 | 3.82 | 169776 | 6392.58 | 1.13% |
| 2025-02-17 | 3.75 | 3.81 | 0.05 | 1.33% | 3.74 | 3.82 | 198015 | 7494.67 | 1.32% |
| 2025-02-14 | 3.80 | 3.76 | -0.02 | -0.53% | 3.72 | 3.84 | 199004 | 7504.21 | 1.33% |
| 2025-02-13 | 3.87 | 3.78 | -0.08 | -2.07% | 3.78 | 3.89 | 193643 | 7389.00 | 1.29% |
| 2025-02-12 | 3.84 | 3.86 | 0.03 | 0.78% | 3.79 | 3.86 | 178399 | 6840.80 | 1.19% |
| 2025-02-11 | 3.86 | 3.83 | -0.03 | -0.78% | 3.80 | 3.86 | 156401 | 5982.23 | 1.04% |
| 2025-02-10 | 3.89 | 3.86 | -0.01 | -0.26% | 3.83 | 3.91 | 194994 | 7515.28 | 1.30% |
| 2025-02-07 | 3.84 | 3.87 | 0.04 | 1.04% | 3.81 | 3.90 | 249767 | 9644.91 | 1.67% |
| 2025-02-06 | 3.69 | 3.83 | 0.15 | 4.08% | 3.66 | 3.83 | 218774 | 8203.51 | 1.46% |
| 2025-02-05 | 3.69 | 3.68 | 0.02 | 0.55% | 3.65 | 3.72 | 118373 | 4361.66 | 0.79% |
| 2025-01-27 | 3.75 | 3.66 | -0.06 | -1.61% | 3.65 | 3.77 | 132030 | 4884.88 | 0.88% |
| 2025-01-24 | 3.71 | 3.72 | -0.01 | -0.27% | 3.70 | 3.77 | 145217 | 5415.99 | 0.97% |
| 2025-01-23 | 3.79 | 3.73 | -0.03 | -0.80% | 3.72 | 3.84 | 137587 | 5204.47 | 0.92% |
| 2025-01-22 | 3.81 | 3.76 | -0.08 | -2.08% | 3.74 | 3.83 | 123795 | 4662.36 | 0.83% |
| 2025-01-21 | 3.85 | 3.84 | -0.01 | -0.26% | 3.80 | 3.89 | 162404 | 6226.60 | 1.08% |
| 2025-01-20 | 3.73 | 3.85 | 0.15 | 4.05% | 3.69 | 3.95 | 342181 | 13141.38 | 2.28% |
| 2025-01-17 | 3.69 | 3.70 | -0.01 | -0.27% | 3.66 | 3.78 | 154775 | 5738.92 | 1.03% |
| 2025-01-16 | 3.72 | 3.71 | 0.01 | 0.27% | 3.66 | 3.76 | 139016 | 5157.59 | 0.93% |
| 2025-01-15 | 3.71 | 3.70 | -0.01 | -0.27% | 3.68 | 3.74 | 143056 | 5295.83 | 0.95% |
| 2025-01-14 | 3.52 | 3.71 | 0.20 | 5.70% | 3.52 | 3.71 | 227000 | 8279.74 | 1.51% |
| 2025-01-13 | 3.53 | 3.51 | -0.03 | -0.85% | 3.46 | 3.55 | 128928 | 4522.20 | 0.86% |
| 2025-01-10 | 3.63 | 3.54 | -0.11 | -3.01% | 3.53 | 3.67 | 150858 | 5427.05 | 1.01% |
| 2025-01-09 | 3.58 | 3.65 | 0.04 | 1.11% | 3.57 | 3.67 | 167273 | 6090.04 | 1.12% |
| 2025-01-08 | 3.65 | 3.61 | -0.05 | -1.37% | 3.49 | 3.65 | 193066 | 6900.07 | 1.29% |
| 2025-01-07 | 3.59 | 3.66 | 0.09 | 2.52% | 3.57 | 3.66 | 134994 | 4878.35 | 0.90% |
| 2025-01-06 | 3.61 | 3.57 | -0.05 | -1.38% | 3.50 | 3.66 | 208088 | 7452.11 | 1.39% |
| 2025-01-03 | 3.80 | 3.62 | -0.17 | -4.49% | 3.61 | 3.83 | 236086 | 8744.17 | 1.57% |
| 2025-01-02 | 3.85 | 3.79 | -0.08 | -2.07% | 3.76 | 3.92 | 229503 | 8817.44 | 1.53% |
| 2024-12-31 | 3.93 | 3.87 | -0.05 | -1.28% | 3.86 | 3.95 | 213484 | 8325.59 | 1.42% |
| 2024-12-30 | 3.96 | 3.92 | -0.03 | -0.76% | 3.84 | 3.99 | 272138 | 10622.03 | 1.81% |
深证大盘股票行情在线 K线走势图
