上峰水泥 (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
2026-05-06	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%
2026-03-16	13.92	13.83	-0.11	-0.79%	13.55	14.16	168853	23338	1.74%
2026-03-13	13.98	13.94	-0.04	-0.29%	13.91	14.38	145922	20660	1.51%
2026-03-12	14.19	13.98	-0.19	-1.34%	13.78	14.19	129744	18113	1.34%
2026-03-11	14.21	14.17	-0.03	-0.21%	14.06	14.31	150733	21368	1.55%
2026-03-10	14.16	14.20	0.20	1.43%	14.13	14.34	119338	16967	1.23%
2026-03-09	14.20	14.00	-0.55	-3.78%	13.65	14.38	207703	29019	2.14%
2026-03-06	14.36	14.55	0.13	0.90%	14.21	14.70	141162	20518	1.46%
2026-03-05	14.88	14.42	-0.23	-1.57%	14.27	14.93	172525	25096	1.78%
2026-03-04	14.19	14.65	0.27	1.88%	14.19	14.87	230269	33789	2.38%
2026-03-03	14.35	14.38	-0.01	-0.07%	14.28	14.77	272667	39570	2.81%
2026-03-02	13.87	14.39	0.30	2.13%	13.81	14.62	299471	42842	3.09%
2026-02-27	14.88	14.09	-0.86	-5.75%	14.00	14.99	397468	57261	4.10%
2026-02-26	15.60	14.95	-0.73	-4.66%	14.70	15.60	361538	54634	3.73%
2026-02-25	15.33	15.68	0.40	2.62%	14.86	16.10	392718	61165	4.05%
2026-02-24	16.09	15.28	-0.52	-3.29%	15.10	16.11	318114	48823	3.28%
2026-02-13	15.43	15.80	0.22	1.41%	15.35	15.91	278402	43617	2.87%
2026-02-12	14.99	15.58	0.57	3.80%	14.99	15.75	267203	41314	2.76%
2026-02-11	14.74	15.01	0.45	3.09%	14.56	15.57	360161	54615	3.72%
2026-02-10	14.60	14.56	-0.09	-0.61%	14.17	14.66	175027	25236	1.81%
2026-02-09	14.88	14.65	-0.11	-0.75%	14.38	14.93	240920	35092	2.49%
2026-02-06	14.84	14.76	-0.18	-1.20%	14.76	15.58	272765	41277	2.81%
2026-02-05	15.18	14.94	-0.26	-1.71%	14.70	15.25	198633	29688	2.05%
2026-02-04	14.96	15.20	0.25	1.67%	14.84	15.39	208163	31469	2.15%
2026-02-03	14.81	14.95	0.46	3.17%	14.40	15.08	263082	38749	2.71%
2026-02-02	14.57	14.49	0.06	0.42%	14.21	15.05	439889	64195	4.54%
2026-01-30	13.82	14.43	0.52	3.74%	13.50	14.48	292883	41101	3.02%
2026-01-29	13.97	13.91	0.05	0.36%	13.64	14.28	241711	33902	2.49%
2026-01-28	13.47	13.86	0.44	3.28%	13.45	13.98	199290	27408	2.06%
2026-01-27	13.62	13.42	-0.13	-0.96%	13.37	13.72	134498	18132	1.39%