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
2026-06-25	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%
2026-05-14	17.12	16.79	-0.43	-2.50%	16.68	17.35	392047	66333	4.04%
2026-05-13	17.63	17.22	0.04	0.23%	17.17	17.98	686295	119905	7.08%
2026-05-12	16.05	17.18	1.56	9.99%	15.90	17.18	593884	98998	6.13%
2026-05-11	14.36	15.62	1.42	10.00%	14.36	15.62	406843	61792	4.20%
2026-05-08	14.44	14.20	-0.34	-2.34%	14.10	14.47	211145	30056	2.18%
2026-05-07	14.41	14.54	0.11	0.76%	14.23	14.63	216547	31304	2.23%
2026-05-06	13.98	14.43	0.43	3.07%	13.63	14.85	395404	56452	4.08%
2026-04-30	13.40	14.00	0.81	6.14%	13.03	14.15	293021	39723	3.02%
2026-04-29	12.66	13.19	0.50	3.94%	12.60	13.50	253976	33173	2.62%
2026-04-28	13.32	12.69	-1.19	-8.57%	12.53	13.33	360594	46252	3.72%
2026-04-27	13.70	13.88	0.19	1.39%	13.69	14.08	147713	20551	1.52%
2026-04-24	13.45	13.69	0.30	2.24%	13.41	13.75	147393	20035	1.52%
2026-04-23	13.76	13.39	-0.38	-2.76%	13.27	13.83	143261	19255	1.48%
2026-04-22	13.33	13.77	0.45	3.38%	13.20	13.82	146530	19843	1.51%
2026-04-21	13.75	13.32	-0.34	-2.49%	13.15	13.77	153893	20516	1.59%
2026-04-20	13.48	13.66	0.16	1.19%	13.32	13.75	90954	12365	0.94%
2026-04-17	13.36	13.50	0.01	0.07%	13.32	13.54	68326	9189	0.70%
2026-04-16	13.27	13.49	0.25	1.89%	13.23	13.51	82048	10997	0.85%
2026-04-15	13.38	13.24	-0.10	-0.75%	13.18	13.44	77478	10297	0.80%
2026-04-14	13.22	13.34	0.22	1.68%	12.94	13.39	106614	14067	1.10%
2026-04-13	13.30	13.12	-0.27	-2.02%	13.10	13.42	117415	15538	1.21%
2026-04-10	13.49	13.39	0.00	0.00%	13.33	13.63	98289	13254	1.01%
2026-04-09	13.40	13.39	-0.20	-1.47%	13.32	13.58	108934	14616	1.12%
2026-04-08	12.95	13.59	0.87	6.84%	12.90	13.62	162336	21544	1.67%
2026-04-07	12.65	12.72	0.06	0.47%	12.60	12.89	66354	8450	0.68%
2026-04-03	13.01	12.66	-0.29	-2.24%	12.60	13.03	62070	7895	0.64%
2026-04-02	13.00	12.95	-0.15	-1.15%	12.88	13.09	76323	9885	0.79%
2026-04-01	13.14	13.10	0.21	1.63%	12.94	13.23	117226	15313	1.21%
2026-03-31	13.12	12.89	-0.13	-1.00%	12.85	13.50	109682	14348	1.13%
2026-03-30	12.46	13.02	0.37	2.92%	12.42	13.08	156574	20179	1.62%
2026-03-27	12.36	12.65	0.17	1.36%	12.29	12.70	71096	8946	0.73%
2026-03-26	12.64	12.48	-0.17	-1.34%	12.40	12.73	82201	10316	0.85%
2026-03-25	12.55	12.65	0.19	1.52%	12.47	12.71	115579	14574	1.19%
2026-03-24	12.47	12.46	0.20	1.63%	12.19	12.53	108105	13365	1.12%
2026-03-23	12.60	12.26	-0.64	-4.96%	12.18	12.71	184885	22976	1.91%
2026-03-20	13.21	12.90	-0.26	-1.98%	12.88	13.25	155402	20278	1.60%
2026-03-19	13.95	13.16	-0.95	-6.73%	13.11	13.99	255532	34280	2.64%
2026-03-18	14.05	14.11	0.31	2.25%	13.74	14.17	167203	23412	1.72%
2026-03-17	14.11	13.80	-0.03	-0.22%	13.80	14.64	278375	39611	2.87%