继峰股份(603997)股票行情 继峰股份股票行情 603997股票行情_爱股网
继峰股份(603997)股票行情
继峰股份(603997)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 |
|---|
| 2025-10-31 | 13.38 | 13.87 | 0.39 | 2.89% | 13.36 | 14.43 | 398266 | 56158.14 | 3.14% |
| 2025-10-30 | 13.13 | 13.48 | 0.56 | 4.33% | 13.01 | 13.82 | 363387 | 49001.09 | 2.87% |
| 2025-10-29 | 12.75 | 12.92 | 0.07 | 0.54% | 12.62 | 12.97 | 98626 | 12638.89 | 0.78% |
| 2025-10-28 | 12.98 | 12.85 | -0.13 | -1.00% | 12.82 | 13.04 | 89895 | 11617.45 | 0.71% |
| 2025-10-27 | 12.80 | 12.98 | 0.23 | 1.80% | 12.76 | 13.02 | 131440 | 16985.28 | 1.04% |
| 2025-10-24 | 12.65 | 12.75 | 0.13 | 1.03% | 12.59 | 12.88 | 108439 | 13781.07 | 0.86% |
| 2025-10-23 | 12.59 | 12.62 | 0.03 | 0.24% | 12.40 | 12.73 | 131964 | 16647.62 | 1.04% |
| 2025-10-22 | 12.63 | 12.59 | 0.00 | 0.00% | 12.47 | 12.83 | 104276 | 13140.69 | 0.82% |
| 2025-10-21 | 12.50 | 12.59 | 0.10 | 0.80% | 12.50 | 12.89 | 109931 | 13947.41 | 0.87% |
| 2025-10-20 | 12.69 | 12.49 | -0.12 | -0.95% | 12.47 | 12.89 | 92911 | 11727.33 | 0.73% |
| 2025-10-17 | 13.05 | 12.61 | -0.50 | -3.81% | 12.55 | 13.05 | 127833 | 16298.57 | 1.01% |
| 2025-10-16 | 13.56 | 13.11 | -0.45 | -3.32% | 13.00 | 13.56 | 129814 | 17143.66 | 1.02% |
| 2025-10-15 | 12.70 | 13.56 | 0.82 | 6.44% | 12.65 | 13.58 | 242631 | 31916.45 | 1.91% |
| 2025-10-14 | 12.80 | 12.74 | -0.11 | -0.86% | 12.70 | 12.95 | 118553 | 15195.90 | 0.93% |
| 2025-10-13 | 12.50 | 12.85 | -0.13 | -1.00% | 12.40 | 12.97 | 149818 | 19104.02 | 1.18% |
| 2025-10-10 | 12.88 | 12.98 | 0.01 | 0.08% | 12.81 | 13.19 | 114785 | 14930.82 | 0.91% |
| 2025-10-09 | 13.27 | 12.97 | -0.30 | -2.26% | 12.72 | 13.30 | 155869 | 20188.18 | 1.23% |
| 2025-09-30 | 13.16 | 13.27 | 0.12 | 0.91% | 12.99 | 13.38 | 142310 | 18764.63 | 1.12% |
| 2025-09-29 | 13.20 | 13.15 | -0.18 | -1.35% | 12.96 | 13.35 | 208675 | 27429.36 | 1.65% |
| 2025-09-26 | 12.88 | 13.33 | 0.53 | 4.14% | 12.82 | 13.50 | 328917 | 43613.17 | 2.59% |
| 2025-09-25 | 12.20 | 12.80 | 0.62 | 5.09% | 12.14 | 12.95 | 356585 | 45298.57 | 2.81% |
| 2025-09-24 | 12.05 | 12.18 | 0.03 | 0.25% | 11.90 | 12.19 | 107839 | 12997.16 | 0.85% |
| 2025-09-23 | 12.21 | 12.15 | -0.18 | -1.46% | 11.98 | 12.28 | 96618 | 11704.29 | 0.76% |
| 2025-09-22 | 12.12 | 12.33 | 0.27 | 2.24% | 11.97 | 12.54 | 179285 | 22086.61 | 1.41% |
| 2025-09-19 | 11.87 | 12.06 | 0.09 | 0.75% | 11.76 | 12.19 | 135606 | 16216.14 | 1.07% |
| 2025-09-18 | 12.35 | 11.97 | -0.38 | -3.08% | 11.88 | 12.54 | 172307 | 21060.33 | 1.36% |
| 2025-09-17 | 12.26 | 12.35 | 0.09 | 0.73% | 12.22 | 12.40 | 110050 | 13534.04 | 0.87% |
| 2025-09-16 | 11.82 | 12.26 | 0.49 | 4.16% | 11.76 | 12.41 | 244482 | 29758.96 | 1.93% |
| 2025-09-15 | 11.69 | 11.77 | 0.12 | 1.03% | 11.64 | 11.92 | 176840 | 20775.04 | 1.39% |
| 2025-09-12 | 11.85 | 11.65 | -0.27 | -2.27% | 11.63 | 11.89 | 123997 | 14532.56 | 0.98% |
| 2025-09-11 | 11.68 | 11.92 | 0.16 | 1.36% | 11.55 | 11.95 | 117413 | 13807.46 | 0.93% |
| 2025-09-10 | 11.99 | 11.76 | -0.25 | -2.08% | 11.73 | 12.18 | 140418 | 16670.85 | 1.11% |
| 2025-09-09 | 11.99 | 12.01 | 0.02 | 0.17% | 11.87 | 12.39 | 145267 | 17646.14 | 1.15% |
| 2025-09-08 | 11.99 | 11.99 | 0.09 | 0.76% | 11.80 | 12.19 | 126263 | 15176.48 | 1.00% |
| 2025-09-05 | 11.79 | 11.90 | 0.18 | 1.54% | 11.65 | 11.99 | 91671 | 10870.39 | 0.72% |
| 2025-09-04 | 11.93 | 11.72 | -0.21 | -1.76% | 11.58 | 12.05 | 108730 | 12819.07 | 0.86% |
| 2025-09-03 | 12.13 | 11.93 | -0.17 | -1.40% | 11.89 | 12.23 | 81532 | 9801.81 | 0.64% |
| 2025-09-02 | 12.13 | 12.10 | 0.01 | 0.08% | 11.90 | 12.27 | 129099 | 15559.69 | 1.02% |
| 2025-09-01 | 12.37 | 12.09 | -0.30 | -2.42% | 12.04 | 12.38 | 177642 | 21642.42 | 1.40% |
| 2025-08-29 | 12.19 | 12.39 | 0.15 | 1.23% | 12.08 | 12.59 | 156601 | 19283.52 | 1.24% |
| 2025-08-28 | 12.37 | 12.24 | -0.13 | -1.05% | 11.90 | 12.45 | 206276 | 25035.80 | 1.63% |
| 2025-08-27 | 12.50 | 12.37 | -0.18 | -1.43% | 12.33 | 12.65 | 193944 | 24228.79 | 1.53% |
| 2025-08-26 | 12.62 | 12.55 | -0.12 | -0.95% | 12.51 | 12.77 | 137726 | 17358.52 | 1.09% |
| 2025-08-25 | 12.81 | 12.67 | -0.11 | -0.86% | 12.58 | 12.88 | 150927 | 19140.39 | 1.19% |
| 2025-08-22 | 12.40 | 12.78 | 0.43 | 3.48% | 12.35 | 12.84 | 195214 | 24628.56 | 1.54% |
| 2025-08-21 | 12.38 | 12.35 | 0.02 | 0.16% | 12.10 | 12.43 | 139676 | 17114.86 | 1.10% |
| 2025-08-20 | 12.45 | 12.33 | -0.06 | -0.48% | 12.26 | 12.45 | 147678 | 18203.09 | 1.16% |
| 2025-08-19 | 12.24 | 12.39 | 0.23 | 1.89% | 12.08 | 12.54 | 248592 | 30667.02 | 1.96% |
| 2025-08-18 | 11.81 | 12.16 | 0.39 | 3.31% | 11.81 | 12.48 | 312745 | 37990.14 | 2.47% |
| 2025-08-15 | 12.04 | 11.77 | -0.28 | -2.32% | 11.60 | 12.06 | 288148 | 34114.17 | 2.27% |
| 2025-08-14 | 12.06 | 12.05 | 0.01 | 0.08% | 11.95 | 12.10 | 79178 | 9527.15 | 0.62% |
| 2025-08-13 | 11.98 | 12.04 | 0.07 | 0.58% | 11.94 | 12.13 | 80923 | 9739.79 | 0.64% |
| 2025-08-12 | 11.95 | 11.97 | 0.02 | 0.17% | 11.90 | 12.11 | 56109 | 6746.65 | 0.44% |
| 2025-08-11 | 11.94 | 11.95 | 0.04 | 0.34% | 11.81 | 12.06 | 83610 | 10010.20 | 0.66% |
| 2025-08-08 | 11.81 | 11.91 | 0.07 | 0.59% | 11.69 | 11.94 | 69620 | 8229.59 | 0.55% |
| 2025-08-07 | 11.87 | 11.84 | -0.03 | -0.25% | 11.75 | 11.90 | 61201 | 7239.85 | 0.48% |
| 2025-08-06 | 11.80 | 11.87 | 0.06 | 0.51% | 11.65 | 11.96 | 73860 | 8734.77 | 0.58% |
| 2025-08-05 | 11.56 | 11.81 | 0.25 | 2.16% | 11.54 | 11.84 | 88428 | 10376.82 | 0.70% |
| 2025-08-04 | 11.50 | 11.56 | 0.04 | 0.35% | 11.44 | 11.70 | 74778 | 8654.72 | 0.59% |
| 2025-08-01 | 11.59 | 11.52 | -0.08 | -0.69% | 11.41 | 11.67 | 82548 | 9516.17 | 0.65% |
| 2025-07-31 | 11.78 | 11.60 | -0.21 | -1.78% | 11.56 | 11.85 | 75468 | 8817.27 | 0.60% |
| 2025-07-30 | 11.88 | 11.81 | -0.10 | -0.84% | 11.73 | 12.00 | 72776 | 8626.93 | 0.57% |
| 2025-07-29 | 11.98 | 11.91 | -0.10 | -0.83% | 11.77 | 12.00 | 129801 | 15390.41 | 1.02% |
| 2025-07-28 | 12.12 | 12.01 | -0.11 | -0.91% | 11.94 | 12.14 | 107539 | 12936.74 | 0.85% |
| 2025-07-25 | 12.35 | 12.12 | -0.22 | -1.78% | 12.11 | 12.37 | 77423 | 9418.97 | 0.61% |
| 2025-07-24 | 12.07 | 12.34 | 0.22 | 1.82% | 12.05 | 12.37 | 85910 | 10522.48 | 0.68% |
| 2025-07-23 | 12.16 | 12.12 | -0.10 | -0.82% | 11.96 | 12.26 | 84803 | 10304.21 | 0.67% |
| 2025-07-22 | 12.25 | 12.22 | -0.03 | -0.24% | 12.06 | 12.33 | 89604 | 10923.00 | 0.71% |
| 2025-07-21 | 12.51 | 12.25 | -0.26 | -2.08% | 12.20 | 12.55 | 101678 | 12476.93 | 0.80% |
| 2025-07-18 | 12.67 | 12.51 | -0.13 | -1.03% | 12.37 | 12.82 | 106984 | 13374.76 | 0.84% |
| 2025-07-17 | 12.45 | 12.64 | 0.16 | 1.28% | 12.33 | 12.67 | 109135 | 13626.11 | 0.86% |
| 2025-07-16 | 12.35 | 12.48 | 0.15 | 1.22% | 12.21 | 12.62 | 101404 | 12626.32 | 0.80% |
| 2025-07-15 | 12.20 | 12.33 | 0.00 | 0.00% | 12.17 | 12.48 | 114325 | 14077.04 | 0.90% |
| 2025-07-14 | 12.23 | 12.33 | 0.12 | 0.98% | 12.20 | 12.50 | 156345 | 19290.62 | 1.23% |
| 2025-07-11 | 11.60 | 12.21 | 0.52 | 4.45% | 11.59 | 12.38 | 251495 | 30561.02 | 1.98% |
| 2025-07-10 | 12.01 | 11.69 | -0.32 | -2.66% | 11.59 | 12.02 | 176470 | 20646.14 | 1.39% |
| 2025-07-09 | 12.20 | 12.01 | -0.10 | -0.83% | 11.93 | 12.27 | 163796 | 19708.91 | 1.29% |
| 2025-07-08 | 12.11 | 12.11 | 0.04 | 0.33% | 12.00 | 12.21 | 108161 | 13080.34 | 0.85% |
| 2025-07-07 | 12.22 | 12.07 | -0.13 | -1.07% | 12.05 | 12.24 | 73859 | 8964.08 | 0.58% |
| 2025-07-04 | 12.25 | 12.20 | -0.05 | -0.41% | 12.16 | 12.42 | 66985 | 8220.60 | 0.53% |
上证大盘股票行情在线 K线走势图
继峰股份(603997)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
