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
2026-03-20	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%
2026-01-26	11.78	11.66	-0.12	-1.02%	11.57	11.81	79722	9285	1.93%
2026-01-23	11.70	11.78	0.06	0.51%	11.64	11.78	65753	7708	1.59%
2026-01-22	11.59	11.72	0.14	1.21%	11.59	11.79	68437	7998	1.66%
2026-01-21	11.62	11.58	-0.10	-0.86%	11.54	11.65	48564	5626	1.18%
2026-01-20	11.40	11.68	0.26	2.28%	11.40	11.73	112094	13040	2.71%
2026-01-19	11.29	11.42	0.15	1.33%	11.27	11.43	52889	6023	1.28%
2026-01-16	11.37	11.27	-0.09	-0.79%	11.24	11.41	53327	6024	1.29%
2026-01-15	11.32	11.36	0.02	0.18%	11.30	11.46	42351	4816	1.03%
2026-01-14	11.45	11.34	-0.07	-0.61%	11.29	11.46	68538	7811	1.66%
2026-01-13	11.46	11.41	-0.08	-0.70%	11.38	11.49	57409	6565	1.39%
2026-01-12	11.49	11.49	-0.01	-0.09%	11.41	11.52	66889	7662	1.62%
2026-01-09	11.54	11.50	-0.05	-0.43%	11.45	11.57	53812	6178	1.30%
2026-01-08	11.50	11.55	0.04	0.35%	11.41	11.64	71807	8294	1.74%
2026-01-07	11.38	11.51	0.13	1.14%	11.34	11.60	92781	10666	2.25%
2026-01-06	11.27	11.38	0.08	0.71%	11.26	11.40	55217	6267	1.34%
2026-01-05	11.31	11.30	0.00	0.00%	11.19	11.39	63529	7166	1.54%
2025-12-31	10.90	11.30	0.42	3.86%	10.86	11.57	134242	15072	3.25%
2025-12-30	10.97	10.88	-0.06	-0.55%	10.87	10.97	38963	4243	0.94%
2025-12-29	11.11	10.94	-0.17	-1.53%	10.92	11.11	55884	6136	1.35%
2025-12-26	11.21	11.11	-0.11	-0.98%	11.08	11.23	56574	6306	1.37%
2025-12-25	11.23	11.22	-0.03	-0.27%	11.18	11.34	53399	6007	1.29%
2025-12-24	11.10	11.25	0.16	1.44%	11.10	11.36	48597	5469	1.18%
2025-12-23	11.23	11.09	-0.13	-1.16%	11.04	11.24	40490	4504	0.98%
2025-12-22	11.15	11.22	0.07	0.63%	11.11	11.28	32615	3652	0.79%
2025-12-19	11.15	11.15	0.08	0.72%	11.04	11.17	27662	3074	0.67%
2025-12-18	10.95	11.07	0.08	0.73%	10.95	11.25	45104	5016	1.09%
2025-12-17	10.90	10.99	0.09	0.83%	10.83	11.03	36677	4001	0.89%
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%