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
2025-12-16	13.61	13.31	-0.23	-1.70%	13.28	13.61	66222	8854	0.52%
2025-12-15	13.15	13.54	0.36	2.73%	13.05	13.69	91614	12332	0.72%
2025-12-12	13.26	13.18	-0.09	-0.68%	13.14	13.44	73846	9788	0.58%
2025-12-11	13.18	13.27	0.07	0.53%	13.10	13.52	74107	9889	0.58%
2025-12-10	12.98	13.20	0.22	1.69%	12.90	13.33	73535	9676	0.58%
2025-12-09	13.21	12.98	-0.33	-2.48%	12.93	13.28	128293	16766	1.01%
2025-12-08	13.50	13.31	-0.19	-1.41%	13.23	13.57	112912	15096	0.89%
2025-12-05	13.67	13.50	-0.21	-1.53%	13.08	13.72	119646	15989	0.94%
2025-12-04	13.62	13.71	0.15	1.11%	13.40	13.96	106054	14520	0.83%
2025-12-03	13.45	13.56	0.17	1.27%	13.39	13.78	96284	13111	0.76%
2025-12-02	13.32	13.39	0.05	0.37%	13.22	13.49	63922	8549	0.50%
2025-12-01	13.32	13.34	-0.01	-0.07%	13.20	13.50	89019	11886	0.70%
2025-11-28	13.42	13.35	-0.18	-1.33%	13.11	13.51	109306	14543	0.86%
2025-11-27	13.27	13.53	0.34	2.58%	13.22	13.80	148673	20076	1.17%
2025-11-26	13.14	13.19	-0.02	-0.15%	13.00	13.28	99094	13040	0.78%
2025-11-25	13.28	13.21	0.01	0.08%	13.18	13.42	103893	13764	0.82%
2025-11-24	13.16	13.20	0.04	0.30%	12.96	13.31	109246	14347	0.86%
2025-11-21	13.35	13.16	-0.14	-1.05%	13.00	13.43	112891	14927	0.89%
2025-11-20	13.53	13.30	-0.19	-1.41%	13.19	13.65	102996	13790	0.81%
2025-11-19	13.54	13.49	-0.04	-0.30%	13.26	13.67	117540	15802	0.92%
2025-11-18	13.74	13.53	-0.22	-1.60%	13.44	13.93	106185	14474	0.83%
2025-11-17	13.81	13.75	-0.06	-0.43%	13.63	13.84	61946	8502	0.49%
2025-11-14	14.04	13.81	-0.15	-1.07%	13.80	14.14	73366	10227	0.58%
2025-11-13	13.99	13.96	-0.01	-0.07%	13.84	14.04	75602	10537	0.59%
2025-11-12	14.27	13.97	-0.34	-2.38%	13.91	14.27	83404	11700	0.66%
2025-11-11	14.30	14.31	-0.05	-0.35%	14.11	14.46	81202	11571	0.64%
2025-11-10	14.65	14.36	-0.24	-1.64%	14.02	14.88	151290	21607	1.19%
2025-11-07	14.90	14.60	-0.37	-2.47%	14.50	14.98	141866	20799	1.12%
2025-11-06	14.30	14.97	0.77	5.42%	14.23	15.17	290045	42978	2.28%
2025-11-05	13.80	14.20	0.27	1.94%	13.67	14.31	172034	24253	1.36%
2025-11-04	14.06	13.93	-0.18	-1.28%	13.60	14.41	251737	35182	1.99%
2025-11-03	14.13	14.11	0.24	1.73%	13.91	14.40	340812	48259	2.69%
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%