继峰股份 (603997) - 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	13.38	13.87	0.39	2.89%	13.36	14.43	398266	56158	3.14%
2025-10-30	13.13	13.48	0.56	4.33%	13.01	13.82	363387	49001	2.87%
2025-10-29	12.75	12.92	0.07	0.54%	12.62	12.97	98626	12638	0.78%
2025-10-28	12.98	12.85	-0.13	-1.00%	12.82	13.04	89895	11617	0.71%
2025-10-27	12.80	12.98	0.23	1.80%	12.76	13.02	131440	16985	1.04%
2025-10-24	12.65	12.75	0.13	1.03%	12.59	12.88	108439	13781	0.86%
2025-10-23	12.59	12.62	0.03	0.24%	12.40	12.73	131964	16647	1.04%
2025-10-22	12.63	12.59	0.00	0.00%	12.47	12.83	104276	13140	0.82%
2025-10-21	12.50	12.59	0.10	0.80%	12.50	12.89	109931	13947	0.87%
2025-10-20	12.69	12.49	-0.12	-0.95%	12.47	12.89	92911	11727	0.73%
2025-10-17	13.05	12.61	-0.50	-3.81%	12.55	13.05	127833	16298	1.01%
2025-10-16	13.56	13.11	-0.45	-3.32%	13.00	13.56	129814	17143	1.02%
2025-10-15	12.70	13.56	0.82	6.44%	12.65	13.58	242631	31916	1.91%
2025-10-14	12.80	12.74	-0.11	-0.86%	12.70	12.95	118553	15195	0.93%
2025-10-13	12.50	12.85	-0.13	-1.00%	12.40	12.97	149818	19104	1.18%
2025-10-10	12.88	12.98	0.01	0.08%	12.81	13.19	114785	14930	0.91%
2025-10-09	13.27	12.97	-0.30	-2.26%	12.72	13.30	155869	20188	1.23%
2025-09-30	13.16	13.27	0.12	0.91%	12.99	13.38	142310	18764	1.12%
2025-09-29	13.20	13.15	-0.18	-1.35%	12.96	13.35	208675	27429	1.65%
2025-09-26	12.88	13.33	0.53	4.14%	12.82	13.50	328917	43613	2.59%
2025-09-25	12.20	12.80	0.62	5.09%	12.14	12.95	356585	45298	2.81%
2025-09-24	12.05	12.18	0.03	0.25%	11.90	12.19	107839	12997	0.85%
2025-09-23	12.21	12.15	-0.18	-1.46%	11.98	12.28	96618	11704	0.76%
2025-09-22	12.12	12.33	0.27	2.24%	11.97	12.54	179285	22086	1.41%
2025-09-19	11.87	12.06	0.09	0.75%	11.76	12.19	135606	16216	1.07%
2025-09-18	12.35	11.97	-0.38	-3.08%	11.88	12.54	172307	21060	1.36%
2025-09-17	12.26	12.35	0.09	0.73%	12.22	12.40	110050	13534	0.87%
2025-09-16	11.82	12.26	0.49	4.16%	11.76	12.41	244482	29758	1.93%
2025-09-15	11.69	11.77	0.12	1.03%	11.64	11.92	176840	20775	1.39%
2025-09-12	11.85	11.65	-0.27	-2.27%	11.63	11.89	123997	14532	0.98%
2025-09-11	11.68	11.92	0.16	1.36%	11.55	11.95	117413	13807	0.93%
2025-09-10	11.99	11.76	-0.25	-2.08%	11.73	12.18	140418	16670	1.11%
2025-09-09	11.99	12.01	0.02	0.17%	11.87	12.39	145267	17646	1.15%
2025-09-08	11.99	11.99	0.09	0.76%	11.80	12.19	126263	15176	1.00%
2025-09-05	11.79	11.90	0.18	1.54%	11.65	11.99	91671	10870	0.72%
2025-09-04	11.93	11.72	-0.21	-1.76%	11.58	12.05	108730	12819	0.86%
2025-09-03	12.13	11.93	-0.17	-1.40%	11.89	12.23	81532	9801	0.64%
2025-09-02	12.13	12.10	0.01	0.08%	11.90	12.27	129099	15559	1.02%
2025-09-01	12.37	12.09	-0.30	-2.42%	12.04	12.38	177642	21642	1.40%
2025-08-29	12.19	12.39	0.15	1.23%	12.08	12.59	156601	19283	1.24%
2025-08-28	12.37	12.24	-0.13	-1.05%	11.90	12.45	206276	25035	1.63%
2025-08-27	12.50	12.37	-0.18	-1.43%	12.33	12.65	193944	24228	1.53%
2025-08-26	12.62	12.55	-0.12	-0.95%	12.51	12.77	137726	17358	1.09%
2025-08-25	12.81	12.67	-0.11	-0.86%	12.58	12.88	150927	19140	1.19%
2025-08-22	12.40	12.78	0.43	3.48%	12.35	12.84	195214	24628	1.54%
2025-08-21	12.38	12.35	0.02	0.16%	12.10	12.43	139676	17114	1.10%
2025-08-20	12.45	12.33	-0.06	-0.48%	12.26	12.45	147678	18203	1.16%
2025-08-19	12.24	12.39	0.23	1.89%	12.08	12.54	248592	30667	1.96%
2025-08-18	11.81	12.16	0.39	3.31%	11.81	12.48	312745	37990	2.47%
2025-08-15	12.04	11.77	-0.28	-2.32%	11.60	12.06	288148	34114	2.27%
2025-08-14	12.06	12.05	0.01	0.08%	11.95	12.10	79178	9527	0.62%
2025-08-13	11.98	12.04	0.07	0.58%	11.94	12.13	80923	9739	0.64%
2025-08-12	11.95	11.97	0.02	0.17%	11.90	12.11	56109	6746	0.44%
2025-08-11	11.94	11.95	0.04	0.34%	11.81	12.06	83610	10010	0.66%
2025-08-08	11.81	11.91	0.07	0.59%	11.69	11.94	69620	8229	0.55%
2025-08-07	11.87	11.84	-0.03	-0.25%	11.75	11.90	61201	7239	0.48%
2025-08-06	11.80	11.87	0.06	0.51%	11.65	11.96	73860	8734	0.58%
2025-08-05	11.56	11.81	0.25	2.16%	11.54	11.84	88428	10376	0.70%
2025-08-04	11.50	11.56	0.04	0.35%	11.44	11.70	74778	8654	0.59%
2025-08-01	11.59	11.52	-0.08	-0.69%	11.41	11.67	82548	9516	0.65%
2025-07-31	11.78	11.60	-0.21	-1.78%	11.56	11.85	75468	8817	0.60%
2025-07-30	11.88	11.81	-0.10	-0.84%	11.73	12.00	72776	8626	0.57%
2025-07-29	11.98	11.91	-0.10	-0.83%	11.77	12.00	129801	15390	1.02%
2025-07-28	12.12	12.01	-0.11	-0.91%	11.94	12.14	107539	12936	0.85%
2025-07-25	12.35	12.12	-0.22	-1.78%	12.11	12.37	77423	9418	0.61%