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 |
|---|
| 2026-02-03 | 14.54 | 14.62 | 0.22 | 1.53% | 14.30 | 14.80 | 151161 | 22006.61 | 1.19% |
| 2026-02-02 | 14.80 | 14.40 | -0.41 | -2.77% | 14.39 | 15.11 | 163290 | 24034.52 | 1.28% |
| 2026-01-30 | 15.36 | 14.81 | -0.46 | -3.01% | 14.71 | 15.67 | 243368 | 36384.39 | 1.91% |
| 2026-01-29 | 15.41 | 15.27 | -0.32 | -2.05% | 15.17 | 15.65 | 151703 | 23285.28 | 1.19% |
| 2026-01-28 | 15.81 | 15.59 | -0.26 | -1.64% | 15.30 | 15.84 | 165088 | 25684.70 | 1.30% |
| 2026-01-27 | 14.78 | 15.85 | 1.06 | 7.17% | 14.64 | 15.95 | 276832 | 42707.57 | 2.18% |
| 2026-01-26 | 15.03 | 14.79 | -0.22 | -1.47% | 14.45 | 15.03 | 206386 | 30259.43 | 1.62% |
| 2026-01-23 | 15.10 | 15.01 | -0.11 | -0.73% | 14.84 | 15.31 | 154652 | 23230.04 | 1.22% |
| 2026-01-22 | 15.30 | 15.12 | -0.14 | -0.92% | 15.02 | 15.44 | 118024 | 17898.43 | 0.93% |
| 2026-01-21 | 14.78 | 15.26 | 0.34 | 2.28% | 14.76 | 15.64 | 214079 | 32872.84 | 1.68% |
| 2026-01-20 | 14.63 | 14.92 | 0.34 | 2.33% | 14.44 | 15.05 | 167283 | 24828.19 | 1.31% |
| 2026-01-19 | 14.37 | 14.58 | 0.21 | 1.46% | 14.37 | 15.09 | 188657 | 27660.24 | 1.48% |
| 2026-01-16 | 13.76 | 14.37 | 0.73 | 5.35% | 13.66 | 14.50 | 175903 | 24649.57 | 1.38% |
| 2026-01-15 | 13.64 | 13.64 | -0.13 | -0.94% | 13.53 | 13.89 | 71402 | 9790.22 | 0.56% |
| 2026-01-14 | 13.90 | 13.77 | -0.13 | -0.94% | 13.73 | 14.16 | 130688 | 18203.48 | 1.03% |
| 2026-01-13 | 14.39 | 13.90 | -0.36 | -2.52% | 13.85 | 14.39 | 127838 | 17882.74 | 1.00% |
| 2026-01-12 | 14.00 | 14.26 | 0.25 | 1.78% | 13.78 | 14.33 | 173031 | 24277.10 | 1.36% |
| 2026-01-09 | 14.01 | 14.01 | -0.09 | -0.64% | 13.83 | 14.18 | 126184 | 17647.60 | 0.99% |
| 2026-01-08 | 14.01 | 14.10 | -0.03 | -0.21% | 13.77 | 14.25 | 104926 | 14727.03 | 0.82% |
| 2026-01-07 | 14.16 | 14.13 | 0.02 | 0.14% | 13.77 | 14.31 | 109580 | 15372.40 | 0.86% |
| 2026-01-06 | 13.81 | 14.11 | 0.23 | 1.66% | 13.81 | 14.20 | 114211 | 16059.82 | 0.90% |
| 2026-01-05 | 13.99 | 13.88 | -0.02 | -0.14% | 13.80 | 14.01 | 91268 | 12664.19 | 0.72% |
| 2025-12-31 | 14.06 | 13.90 | -0.04 | -0.29% | 13.80 | 14.13 | 55726 | 7743.70 | 0.44% |
| 2025-12-30 | 14.01 | 13.94 | -0.08 | -0.57% | 13.89 | 14.16 | 69366 | 9723.18 | 0.55% |
| 2025-12-29 | 14.21 | 14.02 | -0.20 | -1.41% | 14.01 | 14.21 | 64208 | 9042.60 | 0.50% |
| 2025-12-26 | 14.38 | 14.22 | -0.13 | -0.91% | 14.02 | 14.45 | 101859 | 14477.00 | 0.80% |
| 2025-12-25 | 14.10 | 14.35 | 0.26 | 1.85% | 14.02 | 14.53 | 119945 | 17179.90 | 0.94% |
| 2025-12-24 | 14.17 | 14.09 | -0.16 | -1.12% | 13.95 | 14.31 | 112406 | 15831.14 | 0.88% |
| 2025-12-23 | 13.89 | 14.25 | 0.37 | 2.67% | 13.80 | 14.50 | 133381 | 18935.33 | 1.05% |
| 2025-12-22 | 14.22 | 13.88 | -0.12 | -0.86% | 13.85 | 14.29 | 115579 | 16216.90 | 0.91% |
| 2025-12-19 | 13.50 | 14.00 | 0.36 | 2.64% | 13.50 | 14.12 | 134400 | 18705.22 | 1.06% |
| 2025-12-18 | 13.54 | 13.64 | 0.03 | 0.22% | 13.39 | 13.76 | 77207 | 10480.51 | 0.61% |
| 2025-12-17 | 13.30 | 13.61 | 0.30 | 2.25% | 13.27 | 13.68 | 74941 | 10107.99 | 0.59% |
| 2025-12-16 | 13.61 | 13.31 | -0.23 | -1.70% | 13.28 | 13.61 | 66222 | 8854.27 | 0.52% |
| 2025-12-15 | 13.15 | 13.54 | 0.36 | 2.73% | 13.05 | 13.69 | 91614 | 12332.15 | 0.72% |
| 2025-12-12 | 13.26 | 13.18 | -0.09 | -0.68% | 13.14 | 13.44 | 73846 | 9788.65 | 0.58% |
| 2025-12-11 | 13.18 | 13.27 | 0.07 | 0.53% | 13.10 | 13.52 | 74107 | 9889.62 | 0.58% |
| 2025-12-10 | 12.98 | 13.20 | 0.22 | 1.69% | 12.90 | 13.33 | 73535 | 9676.46 | 0.58% |
| 2025-12-09 | 13.21 | 12.98 | -0.33 | -2.48% | 12.93 | 13.28 | 128293 | 16766.15 | 1.01% |
| 2025-12-08 | 13.50 | 13.31 | -0.19 | -1.41% | 13.23 | 13.57 | 112912 | 15096.26 | 0.89% |
| 2025-12-05 | 13.67 | 13.50 | -0.21 | -1.53% | 13.08 | 13.72 | 119646 | 15989.80 | 0.94% |
| 2025-12-04 | 13.62 | 13.71 | 0.15 | 1.11% | 13.40 | 13.96 | 106054 | 14520.56 | 0.83% |
| 2025-12-03 | 13.45 | 13.56 | 0.17 | 1.27% | 13.39 | 13.78 | 96284 | 13111.96 | 0.76% |
| 2025-12-02 | 13.32 | 13.39 | 0.05 | 0.37% | 13.22 | 13.49 | 63922 | 8549.74 | 0.50% |
| 2025-12-01 | 13.32 | 13.34 | -0.01 | -0.07% | 13.20 | 13.50 | 89019 | 11886.45 | 0.70% |
| 2025-11-28 | 13.42 | 13.35 | -0.18 | -1.33% | 13.11 | 13.51 | 109306 | 14543.34 | 0.86% |
| 2025-11-27 | 13.27 | 13.53 | 0.34 | 2.58% | 13.22 | 13.80 | 148673 | 20076.52 | 1.17% |
| 2025-11-26 | 13.14 | 13.19 | -0.02 | -0.15% | 13.00 | 13.28 | 99094 | 13040.59 | 0.78% |
| 2025-11-25 | 13.28 | 13.21 | 0.01 | 0.08% | 13.18 | 13.42 | 103893 | 13764.44 | 0.82% |
| 2025-11-24 | 13.16 | 13.20 | 0.04 | 0.30% | 12.96 | 13.31 | 109246 | 14347.65 | 0.86% |
| 2025-11-21 | 13.35 | 13.16 | -0.14 | -1.05% | 13.00 | 13.43 | 112891 | 14927.00 | 0.89% |
| 2025-11-20 | 13.53 | 13.30 | -0.19 | -1.41% | 13.19 | 13.65 | 102996 | 13790.47 | 0.81% |
| 2025-11-19 | 13.54 | 13.49 | -0.04 | -0.30% | 13.26 | 13.67 | 117540 | 15802.61 | 0.92% |
| 2025-11-18 | 13.74 | 13.53 | -0.22 | -1.60% | 13.44 | 13.93 | 106185 | 14474.08 | 0.83% |
| 2025-11-17 | 13.81 | 13.75 | -0.06 | -0.43% | 13.63 | 13.84 | 61946 | 8502.44 | 0.49% |
| 2025-11-14 | 14.04 | 13.81 | -0.15 | -1.07% | 13.80 | 14.14 | 73366 | 10227.60 | 0.58% |
| 2025-11-13 | 13.99 | 13.96 | -0.01 | -0.07% | 13.84 | 14.04 | 75602 | 10537.08 | 0.59% |
| 2025-11-12 | 14.27 | 13.97 | -0.34 | -2.38% | 13.91 | 14.27 | 83404 | 11700.51 | 0.66% |
| 2025-11-11 | 14.30 | 14.31 | -0.05 | -0.35% | 14.11 | 14.46 | 81202 | 11571.79 | 0.64% |
| 2025-11-10 | 14.65 | 14.36 | -0.24 | -1.64% | 14.02 | 14.88 | 151290 | 21607.94 | 1.19% |
| 2025-11-07 | 14.90 | 14.60 | -0.37 | -2.47% | 14.50 | 14.98 | 141866 | 20799.71 | 1.12% |
| 2025-11-06 | 14.30 | 14.97 | 0.77 | 5.42% | 14.23 | 15.17 | 290045 | 42978.00 | 2.28% |
| 2025-11-05 | 13.80 | 14.20 | 0.27 | 1.94% | 13.67 | 14.31 | 172034 | 24253.78 | 1.36% |
| 2025-11-04 | 14.06 | 13.93 | -0.18 | -1.28% | 13.60 | 14.41 | 251737 | 35182.84 | 1.99% |
| 2025-11-03 | 14.13 | 14.11 | 0.24 | 1.73% | 13.91 | 14.40 | 340812 | 48259.55 | 2.69% |
| 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% |
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
