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 |
|---|
| 2025-09-16 | 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% |
| 2025-07-03 | 12.28 | 12.25 | -0.10 | -0.81% | 12.23 | 12.52 | 71121 | 8767.24 | 0.56% |
| 2025-07-02 | 12.74 | 12.35 | -0.39 | -3.06% | 12.26 | 12.74 | 134017 | 16598.19 | 1.06% |
| 2025-07-01 | 13.03 | 12.74 | -0.30 | -2.30% | 12.73 | 13.11 | 75940 | 9802.91 | 0.60% |
| 2025-06-30 | 12.66 | 13.04 | 0.34 | 2.68% | 12.57 | 13.12 | 76860 | 9901.25 | 0.61% |
| 2025-06-27 | 12.76 | 12.70 | 0.04 | 0.32% | 12.62 | 12.81 | 41850 | 5315.32 | 0.33% |
| 2025-06-26 | 12.92 | 12.66 | -0.26 | -2.01% | 12.62 | 12.98 | 47800 | 6079.74 | 0.38% |
| 2025-06-25 | 13.01 | 12.92 | -0.14 | -1.07% | 12.69 | 13.10 | 59392 | 7664.19 | 0.47% |
| 2025-06-24 | 12.68 | 13.06 | 0.40 | 3.16% | 12.68 | 13.10 | 74343 | 9601.41 | 0.59% |
| 2025-06-23 | 12.62 | 12.66 | -0.09 | -0.71% | 12.41 | 12.78 | 95325 | 12018.95 | 0.75% |
| 2025-06-20 | 12.91 | 12.75 | -0.10 | -0.78% | 12.65 | 12.93 | 37840 | 4828.10 | 0.30% |
| 2025-06-19 | 12.94 | 12.85 | -0.08 | -0.62% | 12.77 | 13.11 | 62876 | 8122.50 | 0.50% |
| 2025-06-18 | 12.77 | 12.93 | 0.16 | 1.25% | 12.72 | 13.03 | 56634 | 7324.24 | 0.45% |
| 2025-06-17 | 12.93 | 12.77 | -0.28 | -2.15% | 12.67 | 13.05 | 79391 | 10175.62 | 0.63% |
| 2025-06-16 | 13.08 | 13.05 | 0.02 | 0.15% | 12.97 | 13.15 | 73074 | 9533.53 | 0.58% |
| 2025-06-13 | 13.10 | 13.03 | -0.20 | -1.51% | 12.93 | 13.41 | 150104 | 19636.22 | 1.19% |
| 2025-06-12 | 13.81 | 13.23 | -0.56 | -4.06% | 13.12 | 13.89 | 178763 | 23782.70 | 1.41% |
| 2025-06-11 | 13.58 | 13.79 | 0.22 | 1.62% | 13.55 | 13.92 | 57143 | 7853.62 | 0.45% |
| 2025-06-10 | 13.59 | 13.57 | -0.03 | -0.22% | 13.51 | 14.12 | 111550 | 15359.53 | 0.88% |
| 2025-06-09 | 13.80 | 13.60 | -0.07 | -0.51% | 13.53 | 14.44 | 143986 | 19958.46 | 1.14% |
| 2025-06-06 | 13.53 | 13.67 | 0.16 | 1.18% | 13.46 | 13.86 | 76331 | 10434.05 | 0.60% |
| 2025-06-05 | 13.49 | 13.51 | 0.04 | 0.30% | 13.37 | 13.56 | 36904 | 4967.49 | 0.29% |
| 2025-06-04 | 13.58 | 13.47 | -0.13 | -0.96% | 13.40 | 13.67 | 60808 | 8234.01 | 0.48% |
| 2025-06-03 | 13.55 | 13.60 | -0.01 | -0.07% | 13.32 | 13.62 | 74350 | 10017.62 | 0.59% |
| 2025-05-30 | 13.73 | 13.61 | -0.12 | -0.87% | 13.52 | 13.73 | 53792 | 7325.21 | 0.42% |
| 2025-05-29 | 13.73 | 13.73 | -0.08 | -0.58% | 13.53 | 13.90 | 75873 | 10381.60 | 0.60% |
| 2025-05-28 | 13.86 | 13.81 | 0.01 | 0.07% | 13.65 | 13.97 | 52069 | 7173.50 | 0.41% |
| 2025-05-27 | 13.91 | 13.80 | -0.04 | -0.29% | 13.57 | 13.91 | 82595 | 11349.12 | 0.65% |
上证大盘股票行情在线 K线走势图
