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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 13.86 | 13.84 | -0.16 | -1.14% | 13.67 | 14.08 | 84264 | 11671.61 | 0.67% |
| 2025-05-23 | 13.89 | 14.00 | 0.17 | 1.23% | 13.72 | 14.16 | 83466 | 11687.58 | 0.66% |
| 2025-05-22 | 13.57 | 13.83 | 0.22 | 1.62% | 13.51 | 14.02 | 84873 | 11723.56 | 0.67% |
| 2025-05-21 | 14.01 | 13.61 | -0.45 | -3.20% | 13.50 | 14.14 | 157683 | 21577.53 | 1.25% |
| 2025-05-20 | 14.03 | 14.06 | 0.00 | 0.00% | 13.78 | 14.14 | 103099 | 14449.24 | 0.81% |
| 2025-05-19 | 13.69 | 14.06 | 0.41 | 3.00% | 13.40 | 14.09 | 233074 | 32429.48 | 1.84% |
| 2025-05-16 | 13.10 | 13.65 | 0.42 | 3.17% | 13.10 | 13.71 | 153026 | 20673.05 | 1.21% |
| 2025-05-15 | 13.02 | 13.23 | 0.23 | 1.77% | 12.70 | 13.55 | 171998 | 22858.64 | 1.36% |
| 2025-05-14 | 12.89 | 13.00 | 0.27 | 2.12% | 12.89 | 13.26 | 161980 | 21166.65 | 1.28% |
| 2025-05-13 | 12.70 | 12.73 | -0.01 | -0.08% | 12.47 | 12.96 | 86582 | 10974.53 | 0.68% |
| 2025-05-12 | 12.43 | 12.74 | 0.41 | 3.33% | 12.39 | 12.90 | 135164 | 17195.96 | 1.07% |
| 2025-05-09 | 12.17 | 12.33 | 0.13 | 1.07% | 12.01 | 12.50 | 97530 | 11929.23 | 0.77% |
| 2025-05-08 | 12.15 | 12.20 | 0.03 | 0.25% | 12.05 | 12.25 | 52674 | 6403.05 | 0.42% |
| 2025-05-07 | 12.43 | 12.17 | -0.03 | -0.25% | 12.00 | 12.53 | 85194 | 10431.33 | 0.67% |
| 2025-05-06 | 12.49 | 12.20 | -0.18 | -1.45% | 12.14 | 12.51 | 91118 | 11160.80 | 0.72% |
| 2025-04-30 | 12.22 | 12.38 | 0.15 | 1.23% | 12.20 | 12.72 | 140412 | 17530.58 | 1.11% |
| 2025-04-29 | 11.93 | 12.23 | 0.27 | 2.26% | 11.82 | 12.29 | 80652 | 9775.44 | 0.64% |
| 2025-04-28 | 12.06 | 11.96 | 0.00 | 0.00% | 11.76 | 12.06 | 50773 | 6057.34 | 0.40% |
| 2025-04-25 | 11.99 | 11.96 | 0.09 | 0.76% | 11.89 | 12.17 | 92323 | 11111.00 | 0.73% |
| 2025-04-24 | 11.68 | 11.87 | 0.12 | 1.02% | 11.66 | 11.89 | 53675 | 6329.82 | 0.42% |
| 2025-04-23 | 11.58 | 11.75 | 0.15 | 1.29% | 11.56 | 11.78 | 44306 | 5175.98 | 0.35% |
| 2025-04-22 | 11.35 | 11.60 | 0.25 | 2.20% | 11.18 | 11.85 | 82183 | 9487.97 | 0.65% |
| 2025-04-21 | 11.40 | 11.35 | 0.06 | 0.53% | 11.20 | 11.41 | 46792 | 5288.99 | 0.37% |
| 2025-04-18 | 11.31 | 11.29 | -0.01 | -0.09% | 11.21 | 11.47 | 37999 | 4304.17 | 0.30% |
| 2025-04-17 | 11.40 | 11.30 | -0.10 | -0.88% | 11.28 | 11.50 | 42697 | 4850.03 | 0.34% |
| 2025-04-16 | 11.66 | 11.40 | -0.30 | -2.56% | 11.32 | 11.84 | 86978 | 10009.24 | 0.69% |
| 2025-04-15 | 12.04 | 11.70 | -0.30 | -2.50% | 11.61 | 12.08 | 65471 | 7696.70 | 0.52% |
| 2025-04-14 | 11.40 | 12.00 | 0.85 | 7.62% | 11.40 | 12.05 | 178804 | 21153.82 | 1.41% |
| 2025-04-11 | 10.58 | 11.15 | 0.57 | 5.39% | 10.52 | 11.19 | 134895 | 14864.25 | 1.07% |
| 2025-04-10 | 10.71 | 10.58 | 0.06 | 0.57% | 10.53 | 10.96 | 138301 | 14891.88 | 1.09% |
| 2025-04-09 | 10.28 | 10.52 | 0.02 | 0.19% | 9.95 | 10.94 | 134014 | 14165.95 | 1.06% |
| 2025-04-08 | 9.70 | 10.50 | 0.59 | 5.95% | 9.68 | 10.67 | 235517 | 23900.75 | 1.86% |
上证大盘股票行情在线 K线走势图
