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
2025-12-16	11.10	10.90	-0.22	-1.98%	10.90	11.12	41831	4582	1.01%
2025-12-15	11.15	11.12	-0.04	-0.36%	11.11	11.25	24101	2691	0.58%
2025-12-12	11.25	11.16	-0.09	-0.80%	11.11	11.26	35308	3949	0.86%
2025-12-11	11.53	11.25	-0.20	-1.75%	10.95	11.53	73642	8261	1.78%
2025-12-10	11.48	11.45	-0.02	-0.17%	11.37	11.48	26787	3059	0.65%
2025-12-09	11.50	11.47	-0.07	-0.61%	11.43	11.58	22959	2639	0.56%
2025-12-08	11.63	11.54	-0.02	-0.17%	11.53	11.63	28943	3345	0.70%
2025-12-05	11.49	11.56	0.07	0.61%	11.37	11.58	27160	3117	0.66%
2025-12-04	11.54	11.49	-0.05	-0.43%	11.48	11.57	21772	2509	0.53%
2025-12-03	11.58	11.54	-0.06	-0.52%	11.51	11.62	20651	2386	0.50%
2025-12-02	11.58	11.60	-0.04	-0.34%	11.54	11.62	19876	2301	0.48%
2025-12-01	11.65	11.64	0.00	0.00%	11.58	11.73	37732	4396	0.91%
2025-11-28	11.45	11.64	0.13	1.13%	11.45	11.70	31599	3666	0.77%
2025-11-27	11.58	11.51	-0.07	-0.60%	11.49	11.59	21527	2483	0.52%
2025-11-26	11.70	11.58	-0.17	-1.45%	11.55	11.78	44007	5121	1.07%
2025-11-25	11.33	11.75	0.45	3.98%	11.29	11.88	94301	11037	2.28%
2025-11-24	11.33	11.30	0.06	0.53%	11.22	11.36	27506	3105	0.67%
2025-11-21	11.57	11.24	-0.40	-3.44%	11.22	11.60	55867	6364	1.35%
2025-11-20	11.62	11.64	0.05	0.43%	11.54	11.70	33845	3933	0.82%
2025-11-19	11.69	11.59	-0.09	-0.77%	11.52	11.71	45201	5241	1.09%
2025-11-18	11.88	11.68	-0.19	-1.60%	11.66	11.88	65058	7634	1.58%
2025-11-17	12.01	11.87	-0.09	-0.75%	11.83	12.03	60698	7212	1.47%
2025-11-14	11.96	11.96	-0.06	-0.50%	11.95	12.06	49723	5972	1.20%
2025-11-13	12.06	12.02	-0.05	-0.41%	11.95	12.07	58389	7001	1.41%
2025-11-12	12.09	12.07	-0.04	-0.33%	11.99	12.12	56560	6811	1.37%
2025-11-11	12.09	12.11	0.06	0.50%	12.03	12.13	72340	8735	1.75%
2025-11-10	11.85	12.05	0.15	1.26%	11.85	12.09	85378	10265	2.07%
2025-11-07	11.82	11.90	0.05	0.42%	11.80	11.92	68803	8169	1.67%
2025-11-06	11.82	11.85	-0.01	-0.08%	11.79	11.87	54427	6440	1.32%
2025-11-05	11.79	11.86	0.01	0.08%	11.76	11.88	37882	4487	0.92%
2025-11-04	11.92	11.85	-0.08	-0.67%	11.80	11.92	47751	5655	1.16%
2025-11-03	11.88	11.93	-0.03	-0.25%	11.81	11.93	61948	7352	1.50%
2025-10-31	12.15	11.96	-0.22	-1.81%	11.93	12.18	123499	14820	2.99%
2025-10-30	12.13	12.18	0.05	0.41%	12.08	12.42	171283	21041	4.15%
2025-10-29	12.25	12.13	-0.06	-0.49%	12.07	12.25	83631	10143	2.03%
2025-10-28	11.94	12.19	0.20	1.67%	11.92	12.28	135275	16425	3.28%
2025-10-27	11.92	11.99	0.11	0.93%	11.87	12.05	63604	7611	1.54%
2025-10-24	11.97	11.88	-0.13	-1.08%	11.86	12.03	65245	7785	1.58%
2025-10-23	11.88	12.01	0.08	0.67%	11.81	12.06	75232	8976	1.82%
2025-10-22	11.88	11.93	0.04	0.34%	11.82	11.95	47476	5655	1.15%
2025-10-21	11.79	11.89	0.10	0.85%	11.72	11.90	47860	5679	1.16%
2025-10-20	11.76	11.79	0.09	0.77%	11.70	11.83	38057	4472	0.92%
2025-10-17	11.89	11.70	-0.23	-1.93%	11.68	11.97	55628	6563	1.35%
2025-10-16	12.09	11.93	-0.11	-0.91%	11.90	12.09	60561	7241	1.47%
2025-10-15	11.88	12.04	0.16	1.35%	11.88	12.05	95677	11488	2.32%
2025-10-14	11.91	11.88	-0.02	-0.17%	11.84	12.04	79708	9514	1.93%
2025-10-13	11.65	11.90	0.02	0.17%	11.51	11.94	94949	11110	2.30%
2025-10-10	11.75	11.88	0.13	1.11%	11.71	11.98	100371	11937	2.43%
2025-10-09	11.69	11.75	0.10	0.86%	11.62	11.76	59274	6934	1.44%
2025-09-30	11.69	11.65	-0.03	-0.26%	11.60	11.72	55438	6464	1.34%
2025-09-29	11.69	11.68	0.00	0.00%	11.53	11.72	58807	6855	1.42%
2025-09-26	11.70	11.68	-0.12	-1.02%	11.59	11.80	73523	8585	1.78%
2025-09-25	11.59	11.80	0.33	2.88%	11.59	12.09	171899	20505	4.16%
2025-09-24	11.39	11.47	0.04	0.35%	11.30	11.51	38102	4355	0.92%
2025-09-23	11.52	11.43	-0.11	-0.95%	11.21	11.57	61559	6992	1.49%
2025-09-22	11.66	11.54	-0.16	-1.37%	11.51	11.70	51549	5960	1.25%
2025-09-19	11.76	11.70	-0.16	-1.35%	11.64	11.83	51365	6017	1.24%
2025-09-18	11.70	11.86	0.18	1.54%	11.64	11.97	112557	13273	2.73%
2025-09-17	11.72	11.68	-0.03	-0.26%	11.62	11.73	38384	4478	0.93%
2025-09-16	11.60	11.71	0.13	1.12%	11.52	11.75	55462	6447	1.34%
2025-09-15	11.70	11.58	-0.12	-1.03%	11.56	11.70	55626	6447	1.35%
2025-09-12	11.80	11.70	-0.09	-0.76%	11.68	11.80	63533	7446	1.54%
2025-09-11	11.70	11.79	0.09	0.77%	11.60	11.80	59406	6953	1.44%
2025-09-10	11.75	11.70	-0.06	-0.51%	11.68	11.76	41967	4916	1.02%
2025-09-09	11.85	11.76	-0.11	-0.93%	11.74	11.87	43139	5090	1.04%
2025-09-08	11.87	11.87	0.01	0.08%	11.77	11.91	64400	7620	1.56%