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
2025-10-31	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%
2025-09-05	11.66	11.86	0.20	1.72%	11.62	11.88	54240	6365	1.31%
2025-09-04	11.77	11.66	-0.11	-0.93%	11.58	11.81	66947	7850	1.62%
2025-09-03	12.00	11.77	-0.21	-1.75%	11.76	12.03	83962	9949	2.03%
2025-09-02	12.27	11.98	-0.34	-2.76%	11.95	12.29	144937	17515	3.51%
2025-09-01	12.55	12.32	-0.09	-0.73%	12.28	12.55	113492	14001	2.75%
2025-08-29	12.35	12.41	0.09	0.73%	12.31	12.45	86571	10718	2.10%
2025-08-28	12.35	12.32	-0.02	-0.16%	12.13	12.40	121046	14855	2.93%
2025-08-27	12.73	12.34	-0.35	-2.76%	12.31	12.73	174879	21911	4.24%
2025-08-26	12.46	12.69	0.25	2.01%	12.36	12.75	247990	31288	6.01%
2025-08-25	12.45	12.44	0.05	0.40%	12.31	12.45	136685	16936	3.31%
2025-08-22	12.34	12.39	0.06	0.49%	12.22	12.39	115525	14219	2.80%
2025-08-21	12.40	12.33	0.01	0.08%	12.28	12.42	115368	14254	2.79%
2025-08-20	12.22	12.32	0.10	0.82%	12.13	12.35	121768	14923	2.95%
2025-08-19	12.25	12.22	-0.03	-0.24%	12.21	12.31	98860	12112	2.39%
2025-08-18	12.30	12.25	0.03	0.25%	12.20	12.30	109820	13440	2.66%
2025-08-15	12.11	12.22	0.08	0.66%	12.10	12.24	80289	9778	1.94%
2025-08-14	12.38	12.14	-0.16	-1.30%	12.14	12.41	121097	14862	2.93%
2025-08-13	12.35	12.30	-0.04	-0.32%	12.27	12.37	103249	12707	2.50%
2025-08-12	12.46	12.34	-0.13	-1.04%	12.33	12.49	99436	12328	2.41%
2025-08-11	12.49	12.47	0.04	0.32%	12.43	12.52	95828	11946	2.32%
2025-08-08	12.42	12.43	0.04	0.32%	12.30	12.44	111797	13829	2.71%
2025-08-07	12.45	12.39	0.03	0.24%	12.34	12.47	116549	14445	2.82%
2025-08-06	12.33	12.36	0.04	0.32%	12.27	12.45	107643	13294	2.61%
2025-08-05	12.30	12.32	0.04	0.33%	12.23	12.34	108209	13295	2.62%
2025-08-04	12.36	12.28	-0.09	-0.73%	12.21	12.36	110037	13485	2.66%
2025-08-01	12.36	12.37	-0.16	-1.28%	12.29	12.55	131634	16319	3.19%
2025-07-31	12.66	12.53	0.05	0.40%	12.46	12.73	191400	24060	4.64%
2025-07-30	12.39	12.48	0.19	1.55%	12.32	12.65	227513	28496	5.51%
2025-07-29	12.49	12.29	-0.17	-1.36%	12.25	12.51	136225	16763	3.30%
2025-07-28	12.43	12.46	0.01	0.08%	12.30	12.50	127245	15784	3.08%
2025-07-25	12.75	12.45	-0.29	-2.28%	12.38	12.75	201205	25129	4.87%
2025-07-24	12.48	12.74	0.14	1.11%	12.47	12.77	207010	26194	5.01%