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
2026-05-07	12.58	13.37	1.22	10.04%	12.27	13.37	301930	39291	2.37%
2026-05-06	12.25	12.15	-0.02	-0.16%	11.90	12.39	218775	26553	1.72%
2026-04-30	12.34	12.17	0.01	0.08%	12.06	12.37	166103	20247	1.31%
2026-04-29	12.55	12.16	-0.39	-3.11%	11.95	12.68	179820	22044	1.41%
2026-04-28	12.73	12.55	-0.22	-1.72%	12.42	12.88	100271	12573	0.79%
2026-04-27	12.75	12.77	0.09	0.71%	12.60	13.08	63920	8209	0.50%
2026-04-24	12.64	12.68	-0.06	-0.47%	12.48	12.80	70568	8887	0.55%
2026-04-23	12.76	12.74	-0.08	-0.62%	12.60	12.90	60089	7621	0.47%
2026-04-22	12.89	12.82	-0.06	-0.47%	12.78	12.98	40691	5225	0.32%
2026-04-21	13.02	12.88	-0.22	-1.68%	12.76	13.15	92264	11937	0.73%
2026-04-20	13.24	13.10	-0.07	-0.53%	12.98	13.25	65390	8556	0.51%
2026-04-17	13.04	13.17	0.14	1.07%	12.97	13.24	73217	9612	0.58%
2026-04-16	12.85	13.03	0.28	2.20%	12.67	13.15	99470	12889	0.78%
2026-04-15	12.51	12.75	0.31	2.49%	12.46	12.89	117419	14930	0.92%
2026-04-14	12.74	12.44	-0.25	-1.97%	12.31	12.85	192552	24042	1.51%
2026-04-13	12.50	12.69	0.06	0.48%	12.46	12.69	93038	11735	0.73%
2026-04-10	12.72	12.63	-0.05	-0.39%	12.52	12.91	77153	9796	0.61%
2026-04-09	12.38	12.68	0.23	1.85%	12.20	12.71	100794	12550	0.79%
2026-04-08	12.37	12.45	0.46	3.84%	12.21	12.50	124635	15442	0.98%
2026-04-07	12.04	11.99	0.00	0.00%	11.83	12.11	89785	10773	0.71%
2026-04-03	12.30	11.99	-0.29	-2.36%	11.79	12.34	114421	13753	0.90%
2026-04-02	12.03	12.28	0.26	2.16%	11.92	12.34	122070	14891	0.96%
2026-04-01	11.94	12.02	0.26	2.21%	11.72	12.05	122522	14604	0.96%
2026-03-31	11.86	11.76	-0.08	-0.68%	11.70	12.10	124681	14819	0.98%
2026-03-30	11.89	11.84	-0.10	-0.84%	11.66	12.10	124287	14721	0.98%
2026-03-27	11.83	11.94	0.01	0.08%	11.80	12.06	77422	9244	0.61%
2026-03-26	12.14	11.93	-0.24	-1.97%	11.88	12.27	72680	8773	0.57%
2026-03-25	12.05	12.17	0.15	1.25%	11.90	12.26	93735	11360	0.74%
2026-03-24	12.15	12.02	0.05	0.42%	11.81	12.19	91052	10879	0.72%
2026-03-23	12.23	11.97	-0.33	-2.68%	11.90	12.46	123713	15034	0.97%
2026-03-20	12.87	12.30	-0.52	-4.06%	12.24	12.94	207812	25970	1.63%
2026-03-19	12.98	12.82	-0.26	-1.99%	12.69	13.08	91574	11742	0.72%
2026-03-18	13.24	13.08	-0.19	-1.43%	13.00	13.39	109876	14472	0.86%
2026-03-17	13.36	13.27	-0.10	-0.75%	13.21	13.55	55293	7382	0.43%
2026-03-16	13.04	13.37	0.28	2.14%	12.92	13.59	108287	14447	0.85%
2026-03-13	13.24	13.09	-0.19	-1.43%	13.05	13.41	68205	9036	0.54%
2026-03-12	13.07	13.28	0.18	1.37%	12.96	13.45	96946	12869	0.76%
2026-03-11	13.17	13.10	-0.07	-0.53%	12.99	13.22	62778	8221	0.49%
2026-03-10	13.10	13.17	0.18	1.39%	13.01	13.24	75005	9855	0.59%
2026-03-09	13.28	12.99	-0.42	-3.13%	12.73	13.28	131895	17081	1.04%
2026-03-06	13.28	13.41	0.16	1.21%	13.19	13.50	51156	6856	0.40%
2026-03-05	13.42	13.25	0.06	0.45%	13.16	13.48	69487	9282	0.55%
2026-03-04	13.67	13.19	-0.55	-4.00%	13.15	13.84	93562	12533	0.74%
2026-03-03	13.91	13.74	-0.22	-1.58%	13.63	14.23	127182	17592	1.00%
2026-03-02	14.13	13.96	-0.41	-2.85%	13.86	14.23	93429	13079	0.73%
2026-02-27	14.25	14.37	0.10	0.70%	14.15	14.43	71556	10226	0.56%
2026-02-26	14.52	14.27	-0.23	-1.59%	14.18	14.57	96702	13821	0.76%
2026-02-25	14.34	14.50	0.10	0.69%	14.34	14.76	96268	14043	0.76%
2026-02-24	14.42	14.40	0.13	0.91%	14.27	14.69	97262	14101	0.76%
2026-02-13	14.34	14.27	0.05	0.35%	14.10	14.55	99631	14346	0.78%
2026-02-12	14.35	14.22	-0.13	-0.91%	14.21	14.47	73364	10519	0.58%
2026-02-11	14.68	14.35	-0.09	-0.62%	14.29	14.68	83199	11982	0.65%
2026-02-10	14.78	14.44	-0.31	-2.10%	14.40	14.85	140133	20390	1.10%
2026-02-09	15.28	14.75	-0.28	-1.86%	14.73	15.28	166418	24762	1.31%
2026-02-06	14.63	15.03	0.28	1.90%	14.52	15.15	140029	20863	1.10%
2026-02-05	14.61	14.75	0.14	0.96%	14.47	14.94	95672	14127	0.75%
2026-02-04	14.60	14.61	-0.01	-0.07%	14.41	14.74	83378	12149	0.66%
2026-02-03	14.54	14.62	0.22	1.53%	14.30	14.80	151161	22006	1.19%
2026-02-02	14.80	14.40	-0.41	-2.77%	14.39	15.11	163290	24034	1.28%
2026-01-30	15.36	14.81	-0.46	-3.01%	14.71	15.67	243368	36384	1.91%
2026-01-29	15.41	15.27	-0.32	-2.05%	15.17	15.65	151703	23285	1.19%
2026-01-28	15.81	15.59	-0.26	-1.64%	15.30	15.84	165088	25684	1.30%