尖峰集团 (600668) - 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	10.95	10.21	-0.75	-6.84%	10.16	10.95	189113	19728	4.58%
2026-04-30	11.17	10.96	-0.21	-1.88%	10.86	11.49	120193	13341	2.91%
2026-04-29	10.90	11.17	-0.03	-0.27%	10.52	11.22	169692	18703	4.11%
2026-04-28	10.85	11.20	0.34	3.13%	10.68	11.39	157086	17371	3.80%
2026-04-27	10.81	10.86	0.08	0.74%	10.51	10.90	98441	10546	2.38%
2026-04-24	11.17	10.78	-0.45	-4.01%	10.50	11.24	180875	19630	4.38%
2026-04-23	11.48	11.23	-0.30	-2.60%	11.16	11.56	144830	16393	3.51%
2026-04-22	11.69	11.53	-0.24	-2.04%	11.51	11.81	100708	11719	2.44%
2026-04-21	11.95	11.77	-0.19	-1.59%	11.60	12.00	149374	17601	3.62%
2026-04-20	11.68	11.96	0.45	3.91%	11.55	12.01	217760	25787	5.27%
2026-04-17	11.46	11.51	0.14	1.23%	11.36	11.65	113822	13077	2.76%
2026-04-16	11.28	11.37	0.09	0.80%	11.16	11.49	110654	12525	2.68%
2026-04-15	11.00	11.28	0.35	3.20%	10.93	11.39	130855	14657	3.17%
2026-04-14	11.10	10.93	-0.17	-1.53%	10.83	11.11	112186	12265	2.72%
2026-04-13	10.77	11.10	0.25	2.30%	10.73	11.13	83165	9152	2.01%
2026-04-10	10.77	10.85	0.08	0.74%	10.73	10.89	43498	4714	1.05%
2026-04-09	10.88	10.77	-0.14	-1.28%	10.69	10.92	42421	4591	1.03%
2026-04-08	10.77	10.91	0.23	2.15%	10.77	11.07	74646	8137	1.81%
2026-04-07	10.25	10.68	0.43	4.20%	10.21	10.87	77372	8233	1.87%
2026-04-03	10.51	10.25	-0.26	-2.47%	10.22	10.54	29490	3050	0.71%
2026-04-02	10.60	10.51	-0.04	-0.38%	10.45	10.68	43957	4639	1.06%
2026-04-01	10.45	10.55	0.20	1.93%	10.32	10.56	37571	3933	0.91%
2026-03-31	10.34	10.35	0.01	0.10%	10.30	10.43	30054	3115	0.73%
2026-03-30	10.00	10.34	0.15	1.47%	10.00	10.35	41193	4226	1.00%
2026-03-27	10.04	10.19	0.12	1.19%	9.98	10.20	26532	2687	0.64%
2026-03-26	10.18	10.07	-0.11	-1.08%	10.03	10.28	31090	3157	0.75%
2026-03-25	10.15	10.18	0.03	0.30%	10.13	10.21	31000	3152	0.75%
2026-03-24	9.89	10.15	0.37	3.78%	9.82	10.20	48666	4866	1.18%
2026-03-23	10.23	9.78	-0.57	-5.51%	9.75	10.23	65136	6483	1.58%
2026-03-20	10.60	10.35	-0.27	-2.54%	10.32	10.67	44180	4624	1.07%
2026-03-19	10.90	10.62	-0.33	-3.01%	10.61	10.91	63774	6843	1.54%
2026-03-18	11.04	10.95	-0.04	-0.36%	10.86	11.04	44186	4822	1.07%
2026-03-17	10.97	10.99	0.01	0.09%	10.97	11.09	44897	4952	1.09%
2026-03-16	11.05	10.98	-0.06	-0.54%	10.93	11.06	36297	3982	0.88%
2026-03-13	11.05	11.04	0.01	0.09%	10.94	11.10	50246	5549	1.22%
2026-03-12	11.11	11.03	-0.04	-0.36%	11.00	11.11	36301	4009	0.88%
2026-03-11	11.14	11.07	-0.06	-0.54%	11.03	11.16	43057	4763	1.04%
2026-03-10	11.08	11.13	0.05	0.45%	11.08	11.15	37632	4184	0.91%
2026-03-09	11.03	11.08	-0.04	-0.36%	11.01	11.11	32972	3647	0.80%
2026-03-06	11.01	11.12	0.11	1.00%	10.98	11.12	35196	3898	0.85%
2026-03-05	10.95	11.01	0.09	0.82%	10.95	11.09	39229	4320	0.95%
2026-03-04	10.90	10.92	-0.09	-0.82%	10.86	11.01	54938	6005	1.33%
2026-03-03	11.16	11.01	-0.17	-1.52%	10.99	11.26	66106	7356	1.60%
2026-03-02	11.33	11.18	-0.29	-2.53%	11.10	11.36	75087	8416	1.82%
2026-02-27	11.48	11.47	-0.03	-0.26%	11.41	11.50	45287	5186	1.10%
2026-02-26	11.57	11.50	-0.09	-0.78%	11.44	11.60	67731	7780	1.64%
2026-02-25	11.55	11.59	0.05	0.43%	11.52	11.68	79717	9256	1.93%
2026-02-24	11.53	11.54	0.11	0.96%	11.48	11.57	47112	5429	1.14%
2026-02-13	11.50	11.43	-0.09	-0.78%	11.40	11.62	61082	7003	1.48%
2026-02-12	11.55	11.52	-0.02	-0.17%	11.41	11.66	85303	9844	2.07%
2026-02-11	11.72	11.54	-0.18	-1.54%	11.47	11.73	137812	15950	3.34%
2026-02-10	11.11	11.72	0.59	5.30%	11.11	12.20	354059	41789	8.57%
2026-02-09	11.05	11.13	0.10	0.91%	11.04	11.16	47350	5251	1.15%
2026-02-06	11.04	11.03	-0.03	-0.27%	10.99	11.11	35853	3968	0.87%
2026-02-05	11.14	11.06	-0.08	-0.72%	11.04	11.24	37124	4119	0.90%
2026-02-04	10.94	11.14	0.14	1.27%	10.93	11.18	52828	5841	1.28%
2026-02-03	10.96	11.00	0.11	1.01%	10.87	11.03	44983	4921	1.09%
2026-02-02	11.00	10.89	-0.20	-1.80%	10.89	11.07	54311	5961	1.32%
2026-01-30	11.10	11.09	0.01	0.09%	10.98	11.18	62933	6967	1.52%
2026-01-29	11.10	11.08	-0.02	-0.18%	10.96	11.15	74899	8288	1.81%
2026-01-28	11.40	11.10	-0.39	-3.39%	11.07	11.44	174937	19538	4.24%
2026-01-27	11.65	11.49	-0.17	-1.46%	11.32	11.65	67249	7683	1.63%