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
2025-09-15	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%
2025-07-24	12.07	12.34	0.22	1.82%	12.05	12.37	85910	10522	0.68%
2025-07-23	12.16	12.12	-0.10	-0.82%	11.96	12.26	84803	10304	0.67%
2025-07-22	12.25	12.22	-0.03	-0.24%	12.06	12.33	89604	10923	0.71%
2025-07-21	12.51	12.25	-0.26	-2.08%	12.20	12.55	101678	12476	0.80%
2025-07-18	12.67	12.51	-0.13	-1.03%	12.37	12.82	106984	13374	0.84%
2025-07-17	12.45	12.64	0.16	1.28%	12.33	12.67	109135	13626	0.86%
2025-07-16	12.35	12.48	0.15	1.22%	12.21	12.62	101404	12626	0.80%
2025-07-15	12.20	12.33	0.00	0.00%	12.17	12.48	114325	14077	0.90%
2025-07-14	12.23	12.33	0.12	0.98%	12.20	12.50	156345	19290	1.23%
2025-07-11	11.60	12.21	0.52	4.45%	11.59	12.38	251495	30561	1.98%
2025-07-10	12.01	11.69	-0.32	-2.66%	11.59	12.02	176470	20646	1.39%
2025-07-09	12.20	12.01	-0.10	-0.83%	11.93	12.27	163796	19708	1.29%
2025-07-08	12.11	12.11	0.04	0.33%	12.00	12.21	108161	13080	0.85%
2025-07-07	12.22	12.07	-0.13	-1.07%	12.05	12.24	73859	8964	0.58%
2025-07-04	12.25	12.20	-0.05	-0.41%	12.16	12.42	66985	8220	0.53%
2025-07-03	12.28	12.25	-0.10	-0.81%	12.23	12.52	71121	8767	0.56%
2025-07-02	12.74	12.35	-0.39	-3.06%	12.26	12.74	134017	16598	1.06%
2025-07-01	13.03	12.74	-0.30	-2.30%	12.73	13.11	75940	9802	0.60%
2025-06-30	12.66	13.04	0.34	2.68%	12.57	13.12	76860	9901	0.61%
2025-06-27	12.76	12.70	0.04	0.32%	12.62	12.81	41850	5315	0.33%
2025-06-26	12.92	12.66	-0.26	-2.01%	12.62	12.98	47800	6079	0.38%
2025-06-25	13.01	12.92	-0.14	-1.07%	12.69	13.10	59392	7664	0.47%
2025-06-24	12.68	13.06	0.40	3.16%	12.68	13.10	74343	9601	0.59%
2025-06-23	12.62	12.66	-0.09	-0.71%	12.41	12.78	95325	12018	0.75%
2025-06-20	12.91	12.75	-0.10	-0.78%	12.65	12.93	37840	4828	0.30%
2025-06-19	12.94	12.85	-0.08	-0.62%	12.77	13.11	62876	8122	0.50%
2025-06-18	12.77	12.93	0.16	1.25%	12.72	13.03	56634	7324	0.45%
2025-06-17	12.93	12.77	-0.28	-2.15%	12.67	13.05	79391	10175	0.63%
2025-06-16	13.08	13.05	0.02	0.15%	12.97	13.15	73074	9533	0.58%
2025-06-13	13.10	13.03	-0.20	-1.51%	12.93	13.41	150104	19636	1.19%
2025-06-12	13.81	13.23	-0.56	-4.06%	13.12	13.89	178763	23782	1.41%
2025-06-11	13.58	13.79	0.22	1.62%	13.55	13.92	57143	7853	0.45%
2025-06-10	13.59	13.57	-0.03	-0.22%	13.51	14.12	111550	15359	0.88%
2025-06-09	13.80	13.60	-0.07	-0.51%	13.53	14.44	143986	19958	1.14%