上峰材料 (000672) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	13.66	13.99	0.30	2.19%	13.52	14.03	120930	16704	1.25%
2026-08-20	13.83	13.69	0.01	0.07%	13.61	13.93	118972	16382	1.23%
2026-08-19	14.15	13.68	-0.81	-5.59%	13.62	14.28	220987	30713	2.28%
2026-08-18	14.63	14.49	-0.21	-1.43%	14.37	14.84	165706	24171	1.71%
2026-08-17	13.93	14.70	0.81	5.83%	13.89	14.73	231242	33376	2.39%
2026-08-14	13.92	13.89	0.05	0.36%	13.74	14.06	108985	15162	1.12%
2026-08-13	14.27	13.84	-0.33	-2.33%	13.82	14.49	163675	23155	1.69%
2026-08-12	13.92	14.17	0.26	1.87%	13.89	14.28	118969	16777	1.23%
2026-08-11	13.90	13.91	-0.15	-1.07%	13.76	14.26	140888	19704	1.45%
2026-08-10	14.29	14.06	-0.23	-1.61%	13.84	14.35	212928	29891	2.20%
2026-08-07	13.89	14.29	0.42	3.03%	13.68	14.65	268387	38289	2.77%
2026-08-06	13.71	13.87	0.12	0.87%	13.47	13.94	194141	26711	2.00%
2026-08-05	13.34	13.75	0.46	3.46%	13.27	13.92	220598	30224	2.28%
2026-08-04	12.83	13.29	0.44	3.42%	12.80	13.40	218181	28734	2.25%
2026-08-03	13.11	12.85	-0.37	-2.80%	12.75	13.19	233714	30139	2.41%
2026-07-31	13.36	13.22	0.68	5.42%	13.10	13.41	318822	42282	3.29%
2026-07-30	13.00	12.54	-0.66	-5.00%	12.25	13.30	286184	36237	2.95%
2026-07-29	12.78	13.20	0.30	2.33%	12.33	13.36	447123	57079	4.61%
2026-07-28	13.41	12.90	-1.12	-7.99%	12.76	13.95	447530	59575	4.62%
2026-07-27	14.82	14.02	-1.56	-10.01%	14.02	14.82	434797	61843	4.49%
2026-07-24	14.96	15.58	0.55	3.66%	14.73	15.95	379188	58147	3.91%
2026-07-23	14.79	15.03	0.17	1.14%	14.78	15.23	191124	28674	1.97%
2026-07-22	15.50	14.86	-0.80	-5.11%	14.74	15.69	261757	39779	2.70%
2026-07-21	15.08	15.66	0.74	4.96%	13.87	15.80	387098	58007	3.99%
2026-07-20	16.49	14.92	-1.15	-7.16%	14.55	16.95	423103	65950	4.36%
2026-07-17	16.80	16.07	-0.76	-4.52%	15.98	17.13	307471	50842	3.17%
2026-07-16	17.52	16.83	-1.16	-6.45%	16.71	17.89	274385	47339	2.83%
2026-07-15	20.04	17.99	-0.23	-1.26%	17.90	20.04	440066	82059	4.54%
2026-07-14	18.15	18.22	0.16	0.89%	17.46	18.58	319486	57903	3.30%
2026-07-13	19.33	18.06	-1.59	-8.09%	17.99	19.45	352785	65773	3.64%
2026-07-10	22.36	19.65	-2.15	-9.86%	19.65	22.87	503966	106988	5.20%
2026-07-09	20.80	21.80	1.98	9.99%	20.31	21.80	386805	81935	3.99%
2026-07-08	20.86	19.82	-0.79	-3.83%	19.57	21.07	202241	40646	2.09%
2026-07-07	20.47	20.61	-0.22	-1.06%	20.25	20.90	174176	35886	1.80%
2026-07-06	21.37	20.83	-0.36	-1.70%	20.68	21.51	201711	42317	2.08%
2026-07-03	21.42	21.19	-0.36	-1.67%	21.00	21.99	312721	67125	3.23%
2026-07-02	22.49	21.55	-1.57	-6.79%	21.31	22.66	342561	74685	3.53%
2026-07-01	23.26	23.12	-0.56	-2.36%	22.45	24.60	430156	100776	4.44%
2026-06-30	22.42	23.68	1.42	6.38%	21.91	23.85	366443	83804	3.78%
2026-06-29	21.78	22.26	0.71	3.29%	21.60	23.36	424523	94848	4.38%
2026-06-26	21.86	21.55	-0.32	-1.46%	21.20	22.37	380941	82687	3.93%
2026-06-25	21.54	21.87	0.32	1.48%	21.54	22.88	540635	119600	5.58%
2026-06-24	19.71	21.55	1.45	7.21%	19.16	21.87	490191	100473	5.06%
2026-06-23	18.85	20.10	1.34	7.14%	18.48	20.64	472512	93119	4.87%
2026-06-22	18.73	18.76	0.05	0.27%	18.25	19.26	286392	53362	2.95%
2026-06-18	19.03	18.71	-0.32	-1.68%	18.55	19.47	383176	72057	3.95%
2026-06-17	17.02	19.03	1.73	10.00%	16.85	19.03	462572	83948	4.77%
2026-06-16	16.66	17.30	0.48	2.85%	16.50	17.50	372188	63562	3.84%
2026-06-15	16.60	16.82	0.56	3.44%	16.20	16.82	227821	37680	2.35%
2026-06-12	16.45	16.26	0.12	0.74%	16.12	16.73	151928	24883	1.57%
2026-06-11	15.85	16.14	0.16	1.00%	15.58	16.78	216926	35115	2.24%
2026-06-10	16.05	15.98	-0.26	-1.60%	15.70	16.36	143475	22946	1.48%
2026-06-09	16.09	16.24	0.58	3.70%	16.01	16.65	218833	35685	2.26%
2026-06-08	15.57	15.66	-0.57	-3.51%	15.55	15.98	206651	32474	2.13%
2026-06-05	16.06	16.23	0.11	0.68%	15.93	17.17	297344	49061	3.07%
2026-06-04	16.07	16.12	-0.26	-1.59%	15.96	16.38	123360	19969	1.27%
2026-06-03	16.08	16.38	0.27	1.68%	15.92	16.56	210673	34182	2.17%
2026-06-02	16.51	16.11	-0.53	-3.19%	15.96	16.59	173021	27993	1.78%
2026-06-01	16.72	16.64	-0.40	-2.35%	15.87	16.90	400916	65783	4.14%
2026-05-29	17.67	17.04	-0.45	-2.57%	16.93	18.10	280435	48757	2.89%
2026-05-28	18.63	17.96	-0.89	-4.72%	17.72	18.80	290493	52658	3.00%
2026-05-27	19.23	18.85	-0.09	-0.48%	18.58	19.49	289523	55050	2.99%
2026-05-26	18.00	18.94	0.83	4.58%	17.85	19.38	350023	65992	3.61%
2026-05-25	18.50	18.11	-0.53	-2.84%	17.87	18.56	255478	46361	2.64%
2026-05-22	18.05	18.64	0.55	3.04%	18.05	18.98	346760	64393	3.58%
2026-05-21	18.42	18.09	-0.50	-2.69%	18.01	19.49	514501	95396	5.31%
2026-05-20	17.75	18.59	0.44	2.42%	17.60	19.29	664897	123801	6.86%
2026-05-19	18.62	18.15	-0.75	-3.97%	17.01	18.62	790331	139317	8.15%
2026-05-18	18.90	18.90	1.72	10.01%	18.25	18.90	196835	37156	2.03%
2026-05-15	16.88	17.18	0.39	2.32%	16.73	17.71	441999	76019	4.56%