尖峰集团(600668)股票行情
尖峰集团(600668)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 | 12.36 | 12.37 | -0.16 | -1.28% | 12.29 | 12.55 | 131634 | 16319.33 | 3.19% |
| 2025-07-31 | 12.66 | 12.53 | 0.05 | 0.40% | 12.46 | 12.73 | 191400 | 24060.04 | 4.64% |
| 2025-07-30 | 12.39 | 12.48 | 0.19 | 1.55% | 12.32 | 12.65 | 227513 | 28496.04 | 5.51% |
| 2025-07-29 | 12.49 | 12.29 | -0.17 | -1.36% | 12.25 | 12.51 | 136225 | 16763.81 | 3.30% |
| 2025-07-28 | 12.43 | 12.46 | 0.01 | 0.08% | 12.30 | 12.50 | 127245 | 15784.24 | 3.08% |
| 2025-07-25 | 12.75 | 12.45 | -0.29 | -2.28% | 12.38 | 12.75 | 201205 | 25129.88 | 4.87% |
| 2025-07-24 | 12.48 | 12.74 | 0.14 | 1.11% | 12.47 | 12.77 | 207010 | 26194.29 | 5.01% |
| 2025-07-23 | 12.95 | 12.60 | -0.51 | -3.89% | 12.58 | 13.05 | 398071 | 50763.51 | 9.64% |
| 2025-07-22 | 13.37 | 13.11 | -0.19 | -1.43% | 12.77 | 13.47 | 690623 | 89731.05 | 16.73% |
| 2025-07-21 | 12.30 | 13.30 | 1.21 | 10.01% | 12.30 | 13.30 | 751890 | 98452.12 | 18.21% |
| 2025-07-18 | 12.30 | 12.09 | -0.14 | -1.14% | 12.06 | 12.36 | 125862 | 15266.20 | 3.05% |
| 2025-07-17 | 12.09 | 12.23 | 0.19 | 1.58% | 11.97 | 12.44 | 210669 | 25729.57 | 5.10% |
| 2025-07-16 | 11.80 | 12.04 | 0.23 | 1.95% | 11.80 | 12.38 | 251361 | 30471.41 | 6.09% |
| 2025-07-15 | 12.45 | 11.81 | -0.62 | -4.99% | 11.77 | 12.48 | 259017 | 30962.20 | 6.27% |
| 2025-07-14 | 14.81 | 15.01 | 0.23 | 1.56% | 14.77 | 15.10 | 136416 | 20375.43 | 3.96% |
| 2025-07-11 | 14.66 | 14.78 | 0.01 | 0.07% | 14.63 | 14.88 | 109677 | 16208.78 | 3.19% |
| 2025-07-10 | 14.49 | 14.77 | 0.28 | 1.93% | 14.47 | 14.78 | 92063 | 13472.77 | 2.68% |
| 2025-07-09 | 14.56 | 14.49 | -0.01 | -0.07% | 14.46 | 14.95 | 120851 | 17718.22 | 3.51% |
| 2025-07-08 | 14.40 | 14.50 | 0.10 | 0.69% | 14.37 | 14.57 | 68979 | 9975.13 | 2.00% |
| 2025-07-07 | 14.47 | 14.40 | -0.08 | -0.55% | 14.34 | 14.55 | 82018 | 11832.14 | 2.38% |
| 2025-07-04 | 14.50 | 14.48 | 0.00 | 0.00% | 14.40 | 14.61 | 73083 | 10605.92 | 2.12% |
| 2025-07-03 | 14.41 | 14.48 | 0.07 | 0.49% | 14.36 | 14.64 | 76557 | 11089.38 | 2.22% |
| 2025-07-02 | 14.36 | 14.41 | 0.04 | 0.28% | 14.29 | 14.55 | 79627 | 11475.48 | 2.31% |
| 2025-07-01 | 14.10 | 14.37 | 0.22 | 1.55% | 14.07 | 14.50 | 91308 | 13077.91 | 2.65% |
| 2025-06-30 | 14.15 | 14.15 | -0.11 | -0.77% | 13.94 | 14.22 | 84180 | 11857.91 | 2.45% |
| 2025-06-27 | 14.01 | 14.26 | 0.23 | 1.64% | 13.88 | 14.28 | 101838 | 14362.38 | 2.96% |
| 2025-06-26 | 14.01 | 14.03 | 0.12 | 0.86% | 13.84 | 14.22 | 85190 | 11928.23 | 2.48% |
| 2025-06-25 | 13.78 | 13.91 | 0.16 | 1.16% | 13.70 | 13.95 | 81636 | 11285.49 | 2.37% |
| 2025-06-24 | 13.34 | 13.75 | 0.41 | 3.07% | 13.34 | 13.92 | 105423 | 14496.26 | 3.06% |
| 2025-06-23 | 13.09 | 13.34 | 0.15 | 1.14% | 13.04 | 13.39 | 68009 | 9016.89 | 1.98% |
| 2025-06-20 | 13.45 | 13.19 | -0.18 | -1.35% | 13.16 | 13.45 | 61749 | 8183.14 | 1.79% |
| 2025-06-19 | 13.72 | 13.37 | -0.43 | -3.12% | 13.31 | 13.85 | 107194 | 14464.39 | 3.12% |
| 2025-06-18 | 13.93 | 13.80 | -0.18 | -1.29% | 13.71 | 14.05 | 62420 | 8631.89 | 1.81% |
| 2025-06-17 | 13.99 | 13.98 | 0.01 | 0.07% | 13.91 | 14.10 | 57194 | 8001.54 | 1.66% |
| 2025-06-16 | 13.91 | 13.97 | -0.07 | -0.50% | 13.85 | 14.05 | 73658 | 10277.64 | 2.14% |
| 2025-06-13 | 14.35 | 14.04 | -0.34 | -2.36% | 13.99 | 14.41 | 130889 | 18512.60 | 3.80% |
| 2025-06-12 | 14.47 | 14.38 | -0.12 | -0.83% | 14.31 | 14.74 | 79583 | 11535.31 | 2.31% |
| 2025-06-11 | 14.47 | 14.50 | 0.07 | 0.49% | 14.38 | 14.58 | 66528 | 9635.99 | 1.93% |
| 2025-06-10 | 14.69 | 14.43 | -0.20 | -1.37% | 14.31 | 14.69 | 88079 | 12747.52 | 2.56% |
| 2025-06-09 | 14.59 | 14.63 | 0.12 | 0.83% | 14.55 | 14.75 | 79661 | 11677.81 | 2.32% |
| 2025-06-06 | 14.80 | 14.51 | -0.24 | -1.63% | 14.45 | 14.83 | 102464 | 14964.49 | 2.98% |
| 2025-06-05 | 14.80 | 14.75 | -0.12 | -0.81% | 14.71 | 14.99 | 127555 | 18881.70 | 3.71% |
| 2025-06-04 | 14.31 | 14.87 | 0.60 | 4.20% | 14.21 | 15.06 | 206257 | 30266.14 | 5.99% |
| 2025-06-03 | 14.06 | 14.27 | 0.08 | 0.56% | 14.06 | 14.33 | 94654 | 13443.39 | 2.75% |
| 2025-05-30 | 14.31 | 14.19 | -0.19 | -1.32% | 14.19 | 14.49 | 126337 | 18064.09 | 3.67% |
| 2025-05-29 | 14.21 | 14.38 | 0.12 | 0.84% | 14.09 | 14.45 | 122044 | 17419.42 | 3.55% |
| 2025-05-28 | 14.23 | 14.26 | -0.01 | -0.07% | 14.20 | 14.45 | 106672 | 15251.54 | 3.10% |
| 2025-05-27 | 14.27 | 14.27 | 0.01 | 0.07% | 14.12 | 14.48 | 106761 | 15228.77 | 3.10% |
| 2025-05-26 | 14.47 | 14.26 | -0.18 | -1.25% | 14.04 | 14.53 | 189850 | 27057.96 | 5.52% |
| 2025-05-23 | 14.84 | 14.44 | -0.48 | -3.22% | 14.33 | 15.09 | 310707 | 45648.29 | 9.03% |
| 2025-05-22 | 15.55 | 14.92 | -0.63 | -4.05% | 14.81 | 16.16 | 397455 | 61708.98 | 11.55% |
| 2025-05-21 | 14.89 | 15.55 | 0.77 | 5.21% | 14.68 | 15.96 | 281022 | 43451.98 | 8.17% |
| 2025-05-20 | 14.50 | 14.78 | 0.18 | 1.23% | 14.40 | 14.98 | 188463 | 27742.52 | 5.48% |
| 2025-05-19 | 14.19 | 14.60 | 0.33 | 2.31% | 14.07 | 15.00 | 239721 | 34606.39 | 6.97% |
| 2025-05-16 | 14.05 | 14.27 | 0.12 | 0.85% | 14.05 | 14.43 | 175730 | 25092.11 | 5.11% |
| 2025-05-15 | 14.20 | 14.15 | -0.08 | -0.56% | 13.86 | 14.46 | 197962 | 28012.80 | 5.75% |
| 2025-05-14 | 14.01 | 14.23 | 0.15 | 1.07% | 13.90 | 14.70 | 281764 | 40579.89 | 8.19% |
| 2025-05-13 | 13.90 | 14.08 | 0.28 | 2.03% | 13.73 | 14.14 | 222710 | 30982.61 | 6.47% |
| 2025-05-12 | 13.90 | 13.80 | 0.01 | 0.07% | 13.56 | 14.05 | 232458 | 32059.83 | 6.76% |
| 2025-05-09 | 13.96 | 13.79 | -0.10 | -0.72% | 13.67 | 14.60 | 424450 | 59507.17 | 12.34% |
| 2025-05-08 | 12.51 | 13.89 | 1.26 | 9.98% | 12.40 | 13.89 | 408825 | 54417.77 | 11.88% |
| 2025-05-07 | 12.59 | 12.63 | 0.15 | 1.20% | 12.43 | 12.71 | 183840 | 23081.11 | 5.34% |
| 2025-05-06 | 12.30 | 12.48 | 0.14 | 1.13% | 12.30 | 12.60 | 208365 | 26000.29 | 6.06% |
| 2025-04-30 | 12.77 | 12.34 | 0.25 | 2.07% | 12.19 | 13.14 | 305528 | 38448.37 | 8.88% |
| 2025-04-29 | 12.08 | 12.09 | 0.00 | 0.00% | 11.91 | 12.25 | 110864 | 13381.89 | 3.22% |
| 2025-04-28 | 12.22 | 12.09 | -0.12 | -0.98% | 12.01 | 12.45 | 134752 | 16409.66 | 3.92% |
| 2025-04-25 | 11.87 | 12.21 | 0.27 | 2.26% | 11.81 | 12.51 | 242848 | 29768.58 | 7.06% |
| 2025-04-24 | 11.70 | 11.94 | 0.02 | 0.17% | 11.69 | 12.05 | 181018 | 21509.84 | 5.26% |
| 2025-04-23 | 12.00 | 11.92 | 0.01 | 0.08% | 11.81 | 12.39 | 320070 | 38529.57 | 9.30% |
| 2025-04-22 | 11.13 | 11.91 | 1.08 | 9.97% | 10.93 | 11.91 | 252488 | 29725.06 | 7.34% |
| 2025-04-21 | 10.70 | 10.83 | 0.13 | 1.21% | 10.60 | 10.86 | 48547 | 5229.34 | 1.41% |
| 2025-04-18 | 10.67 | 10.70 | 0.04 | 0.38% | 10.50 | 10.73 | 41643 | 4428.27 | 1.21% |
| 2025-04-17 | 10.70 | 10.66 | -0.08 | -0.74% | 10.64 | 10.81 | 40636 | 4362.03 | 1.18% |
| 2025-04-16 | 10.59 | 10.74 | 0.07 | 0.66% | 10.56 | 10.91 | 91294 | 9833.50 | 2.65% |
| 2025-04-15 | 10.42 | 10.67 | 0.31 | 2.99% | 10.28 | 10.67 | 76466 | 8035.52 | 2.22% |
| 2025-04-14 | 10.40 | 10.36 | 0.02 | 0.19% | 10.34 | 10.46 | 34600 | 3595.15 | 1.01% |
| 2025-04-11 | 10.36 | 10.34 | -0.12 | -1.15% | 10.28 | 10.53 | 50893 | 5301.18 | 1.48% |
| 2025-04-10 | 10.47 | 10.46 | -0.03 | -0.29% | 10.43 | 10.63 | 63305 | 6655.20 | 1.84% |
| 2025-04-09 | 10.23 | 10.49 | 0.21 | 2.04% | 9.98 | 10.54 | 84178 | 8640.16 | 2.45% |
| 2025-04-08 | 10.01 | 10.28 | 0.35 | 3.52% | 10.00 | 10.35 | 86687 | 8840.21 | 2.52% |
上证大盘股票行情在线 K线走势图
