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 |
|---|
| 2025-08-01 | 3.49 | 3.52 | 0.03 | 0.86% | 3.47 | 3.54 | 103247 | 3626.12 | 0.69% |
| 2025-07-31 | 3.54 | 3.49 | -0.06 | -1.69% | 3.47 | 3.56 | 167557 | 5886.94 | 1.12% |
| 2025-07-30 | 3.56 | 3.55 | -0.01 | -0.28% | 3.51 | 3.57 | 166195 | 5882.38 | 1.11% |
| 2025-07-29 | 3.61 | 3.56 | -0.03 | -0.84% | 3.54 | 3.62 | 215516 | 7676.00 | 1.44% |
| 2025-07-28 | 3.63 | 3.59 | -0.03 | -0.83% | 3.57 | 3.64 | 142851 | 5139.94 | 0.95% |
| 2025-07-25 | 3.62 | 3.62 | 0.01 | 0.28% | 3.59 | 3.63 | 144908 | 5231.98 | 0.97% |
| 2025-07-24 | 3.58 | 3.61 | 0.03 | 0.84% | 3.57 | 3.61 | 132566 | 4769.09 | 0.88% |
| 2025-07-23 | 3.62 | 3.58 | -0.04 | -1.10% | 3.57 | 3.66 | 171263 | 6184.99 | 1.14% |
| 2025-07-22 | 3.62 | 3.62 | 0.01 | 0.28% | 3.58 | 3.63 | 149476 | 5388.23 | 1.00% |
| 2025-07-21 | 3.56 | 3.61 | 0.05 | 1.40% | 3.55 | 3.62 | 137736 | 4951.82 | 0.92% |
| 2025-07-18 | 3.56 | 3.56 | 0.01 | 0.28% | 3.53 | 3.57 | 109289 | 3875.91 | 0.73% |
| 2025-07-17 | 3.54 | 3.55 | 0.02 | 0.57% | 3.53 | 3.58 | 139190 | 4950.28 | 0.93% |
| 2025-07-16 | 3.50 | 3.53 | 0.04 | 1.15% | 3.48 | 3.54 | 100082 | 3523.83 | 0.67% |
| 2025-07-15 | 3.54 | 3.49 | -0.05 | -1.41% | 3.46 | 3.55 | 133941 | 4679.94 | 0.89% |
| 2025-07-14 | 3.52 | 3.54 | 0.01 | 0.28% | 3.51 | 3.55 | 111944 | 3956.38 | 0.75% |
| 2025-07-11 | 3.55 | 3.53 | -0.01 | -0.28% | 3.51 | 3.56 | 151959 | 5367.30 | 1.01% |
| 2025-07-10 | 3.51 | 3.54 | 0.02 | 0.57% | 3.50 | 3.55 | 129431 | 4566.56 | 0.86% |
| 2025-07-09 | 3.56 | 3.52 | -0.04 | -1.12% | 3.51 | 3.57 | 148345 | 5248.78 | 0.99% |
| 2025-07-08 | 3.45 | 3.56 | 0.11 | 3.19% | 3.44 | 3.58 | 298753 | 10538.81 | 1.99% |
| 2025-07-07 | 3.43 | 3.45 | 0.03 | 0.88% | 3.41 | 3.45 | 123332 | 4237.69 | 0.82% |
| 2025-07-04 | 3.46 | 3.42 | -0.04 | -1.16% | 3.41 | 3.46 | 128342 | 4401.22 | 0.86% |
| 2025-07-03 | 3.43 | 3.46 | 0.04 | 1.17% | 3.41 | 3.47 | 147315 | 5068.28 | 0.98% |
| 2025-07-02 | 3.42 | 3.42 | 0.00 | 0.00% | 3.40 | 3.43 | 127838 | 4365.08 | 0.85% |
| 2025-07-01 | 3.43 | 3.42 | 0.00 | 0.00% | 3.37 | 3.44 | 115929 | 3949.01 | 0.77% |
| 2025-06-30 | 3.42 | 3.42 | -0.01 | -0.29% | 3.41 | 3.45 | 119344 | 4085.25 | 0.80% |
| 2025-06-27 | 3.41 | 3.43 | 0.04 | 1.18% | 3.40 | 3.47 | 148805 | 5114.93 | 0.99% |
| 2025-06-26 | 3.45 | 3.39 | -0.04 | -1.17% | 3.38 | 3.45 | 134086 | 4573.47 | 0.89% |
| 2025-06-25 | 3.42 | 3.43 | 0.03 | 0.88% | 3.38 | 3.43 | 153802 | 5243.45 | 1.03% |
| 2025-06-24 | 3.32 | 3.40 | 0.11 | 3.34% | 3.30 | 3.41 | 202984 | 6844.44 | 1.35% |
| 2025-06-23 | 3.25 | 3.29 | 0.04 | 1.23% | 3.22 | 3.31 | 119599 | 3919.68 | 0.80% |
| 2025-06-20 | 3.26 | 3.25 | 0.00 | 0.00% | 3.23 | 3.28 | 103482 | 3368.83 | 0.69% |
| 2025-06-19 | 3.29 | 3.25 | -0.05 | -1.52% | 3.24 | 3.31 | 125048 | 4084.94 | 0.83% |
| 2025-06-18 | 3.32 | 3.30 | -0.02 | -0.60% | 3.26 | 3.33 | 113957 | 3747.17 | 0.76% |
| 2025-06-17 | 3.33 | 3.32 | 0.00 | 0.00% | 3.31 | 3.35 | 95296 | 3169.08 | 0.64% |
| 2025-06-16 | 3.33 | 3.32 | -0.02 | -0.60% | 3.31 | 3.35 | 115094 | 3835.41 | 0.77% |
| 2025-06-13 | 3.43 | 3.34 | -0.10 | -2.91% | 3.33 | 3.43 | 219004 | 7376.81 | 1.46% |
| 2025-06-12 | 3.45 | 3.44 | -0.02 | -0.58% | 3.41 | 3.46 | 145609 | 5001.91 | 0.97% |
| 2025-06-11 | 3.42 | 3.46 | 0.06 | 1.76% | 3.41 | 3.50 | 252979 | 8785.17 | 1.69% |
| 2025-06-10 | 3.42 | 3.40 | -0.02 | -0.58% | 3.34 | 3.44 | 179694 | 6103.59 | 1.20% |
| 2025-06-09 | 3.43 | 3.42 | 0.01 | 0.29% | 3.40 | 3.45 | 166020 | 5693.32 | 1.11% |
| 2025-06-06 | 3.45 | 3.41 | -0.04 | -1.16% | 3.38 | 3.45 | 149762 | 5103.54 | 1.00% |
| 2025-06-05 | 3.43 | 3.45 | 0.03 | 0.88% | 3.42 | 3.48 | 154910 | 5341.68 | 1.03% |
| 2025-06-04 | 3.40 | 3.42 | 0.03 | 0.88% | 3.38 | 3.45 | 110266 | 3765.41 | 0.74% |
| 2025-06-03 | 3.41 | 3.39 | -0.03 | -0.88% | 3.38 | 3.44 | 140712 | 4783.59 | 0.94% |
| 2025-05-30 | 3.56 | 3.42 | -0.13 | -3.66% | 3.41 | 3.56 | 248217 | 8573.67 | 1.65% |
| 2025-05-29 | 3.48 | 3.55 | 0.06 | 1.72% | 3.48 | 3.59 | 219988 | 7824.34 | 1.47% |
| 2025-05-28 | 3.50 | 3.49 | -0.01 | -0.29% | 3.47 | 3.55 | 139068 | 4873.43 | 0.93% |
| 2025-05-27 | 3.47 | 3.50 | 0.01 | 0.29% | 3.42 | 3.51 | 146259 | 5068.08 | 0.98% |
| 2025-05-26 | 3.46 | 3.49 | 0.00 | 0.00% | 3.45 | 3.52 | 119528 | 4164.62 | 0.80% |
| 2025-05-23 | 3.53 | 3.49 | -0.03 | -0.85% | 3.47 | 3.59 | 196666 | 6954.04 | 1.31% |
| 2025-05-22 | 3.58 | 3.52 | -0.08 | -2.22% | 3.51 | 3.61 | 137373 | 4877.12 | 0.92% |
| 2025-05-21 | 3.62 | 3.60 | -0.03 | -0.83% | 3.55 | 3.62 | 129871 | 4655.77 | 0.87% |
| 2025-05-20 | 3.57 | 3.63 | 0.06 | 1.68% | 3.54 | 3.63 | 169696 | 6101.18 | 1.13% |
| 2025-05-19 | 3.56 | 3.57 | 0.01 | 0.28% | 3.50 | 3.59 | 161707 | 5728.93 | 1.08% |
| 2025-05-16 | 3.52 | 3.56 | 0.05 | 1.42% | 3.50 | 3.59 | 187793 | 6684.13 | 1.25% |
| 2025-05-15 | 3.61 | 3.58 | -0.03 | -0.83% | 3.56 | 3.62 | 122930 | 4403.81 | 0.82% |
| 2025-05-14 | 3.60 | 3.61 | -0.01 | -0.28% | 3.57 | 3.63 | 152132 | 5474.35 | 1.01% |
| 2025-05-13 | 3.66 | 3.62 | -0.01 | -0.28% | 3.59 | 3.68 | 132282 | 4803.78 | 0.88% |
| 2025-05-12 | 3.64 | 3.63 | 0.03 | 0.83% | 3.59 | 3.68 | 134342 | 4868.48 | 0.90% |
| 2025-05-09 | 3.66 | 3.60 | -0.07 | -1.91% | 3.58 | 3.72 | 162139 | 5871.15 | 1.08% |
| 2025-05-08 | 3.61 | 3.67 | 0.06 | 1.66% | 3.58 | 3.69 | 171682 | 6290.73 | 1.14% |
| 2025-05-07 | 3.67 | 3.61 | -0.02 | -0.55% | 3.57 | 3.68 | 202718 | 7346.32 | 1.35% |
| 2025-05-06 | 3.60 | 3.63 | 0.04 | 1.11% | 3.59 | 3.66 | 179495 | 6508.13 | 1.20% |
| 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% |
深证大盘股票行情在线 K线走势图
