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
2025-04-03	11.03	11.01	-0.14	-1.26%	10.81	11.15	76899	8472	0.61%
2025-04-02	11.13	11.15	-0.02	-0.18%	11.11	11.30	59663	6679	0.47%
2025-04-01	11.65	11.17	-0.34	-2.95%	10.91	11.65	150915	16793	1.19%
2025-03-31	11.85	11.51	-0.26	-2.21%	11.40	11.85	79684	9265	0.63%
2025-03-28	11.36	11.77	0.39	3.43%	11.32	11.91	109106	12721	0.86%
2025-03-27	11.45	11.38	-0.13	-1.13%	11.35	11.62	50298	5753	0.40%
2025-03-26	11.38	11.51	0.11	0.96%	11.30	11.64	53993	6239	0.43%
2025-03-25	11.38	11.40	0.00	0.00%	11.30	11.70	77057	8866	0.61%
2025-03-24	11.49	11.40	-0.07	-0.61%	11.27	11.61	83533	9519	0.66%
2025-03-21	11.56	11.47	-0.08	-0.69%	11.35	11.73	92413	10636	0.73%
2025-03-20	11.18	11.55	0.33	2.94%	11.12	11.70	178519	20537	1.41%
2025-03-19	11.04	11.22	0.19	1.72%	10.92	11.25	82977	9210	0.66%
2025-03-18	11.10	11.03	-0.07	-0.63%	11.00	11.15	63034	6971	0.50%
2025-03-17	11.13	11.10	-0.09	-0.80%	11.07	11.22	71120	7915	0.56%
2025-03-14	11.13	11.19	0.05	0.45%	11.02	11.22	62830	6990	0.50%
2025-03-13	11.31	11.14	-0.21	-1.85%	10.99	11.31	65970	7323	0.52%
2025-03-12	11.33	11.35	0.01	0.09%	11.33	11.58	93708	10737	0.74%
2025-03-11	11.02	11.34	0.27	2.44%	10.88	11.43	113403	12635	0.90%
2025-03-10	11.02	11.07	0.05	0.45%	10.97	11.23	61724	6845	0.49%
2025-03-07	10.93	11.02	0.04	0.36%	10.88	11.23	82800	9149	0.65%
2025-03-06	10.92	10.98	0.06	0.55%	10.84	11.05	71258	7800	0.56%
2025-03-05	10.99	10.92	-0.07	-0.64%	10.81	11.05	74112	8077	0.59%
2025-03-04	10.91	10.99	0.04	0.37%	10.89	11.39	102452	11396	0.81%
2025-03-03	10.74	10.95	-0.06	-0.54%	10.74	11.31	106305	11749	0.84%
2025-02-28	11.80	11.01	-0.61	-5.25%	11.00	11.82	171236	19211	1.35%
2025-02-27	11.60	11.62	0.08	0.69%	11.50	11.85	148181	17324	1.17%
2025-02-26	11.86	11.54	-0.34	-2.86%	11.49	12.04	272793	32207	2.15%
2025-02-25	10.80	11.88	1.08	10.00%	10.71	11.88	270687	31069	2.14%
2025-02-24	11.17	10.80	-0.40	-3.57%	10.76	11.22	207049	22584	1.64%
2025-02-21	11.14	11.20	0.06	0.54%	11.03	11.25	66807	7442	0.53%
2025-02-20	11.27	11.14	-0.15	-1.33%	11.03	11.27	90732	10097	0.72%
2025-02-19	11.10	11.29	0.19	1.71%	11.07	11.33	89065	9984	0.70%
2025-02-18	11.11	11.10	-0.05	-0.45%	10.93	11.28	90652	10081	0.72%
2025-02-17	11.35	11.15	-0.18	-1.59%	11.05	11.36	104411	11607	0.82%
2025-02-14	11.37	11.33	-0.04	-0.35%	11.24	11.56	82723	9421	0.65%
2025-02-13	11.49	11.37	-0.10	-0.87%	11.36	11.65	72617	8319	0.57%
2025-02-12	11.61	11.47	-0.15	-1.29%	11.34	11.61	82602	9439	0.65%
2025-02-11	12.13	11.62	-0.50	-4.13%	11.54	12.15	122950	14456	0.97%
2025-02-10	12.15	12.12	-0.02	-0.16%	11.99	12.23	62172	7542	0.49%
2025-02-07	12.49	12.14	-0.26	-2.10%	12.02	12.49	105189	12828	0.83%
2025-02-06	11.80	12.40	0.57	4.82%	11.76	12.45	96981	11877	0.77%
2025-02-05	11.74	11.83	0.18	1.55%	11.55	11.91	54956	6480	0.43%
2025-01-27	11.68	11.65	-0.04	-0.34%	11.60	11.86	45179	5283	0.36%
2025-01-24	11.36	11.69	0.25	2.19%	11.35	11.73	55560	6445	0.44%
2025-01-23	11.87	11.44	-0.34	-2.89%	11.44	11.93	79070	9219	0.62%
2025-01-22	11.70	11.78	0.01	0.08%	11.54	11.89	69664	8174	0.55%
2025-01-21	11.57	11.77	0.25	2.17%	11.29	11.84	98577	11409	0.78%
2025-01-20	11.61	11.52	0.14	1.23%	11.43	11.76	89596	10388	0.71%
2025-01-17	11.35	11.38	0.04	0.35%	11.26	11.52	61878	7051	0.49%
2025-01-16	11.60	11.34	-0.24	-2.07%	11.28	11.81	87611	10028	0.69%
2025-01-15	11.70	11.58	-0.23	-1.95%	11.55	11.88	58632	6832	0.46%
2025-01-14	11.68	11.81	0.13	1.11%	11.47	11.87	132652	15456	1.05%
2025-01-13	11.36	11.68	0.30	2.64%	11.29	11.79	93799	10874	0.74%
2025-01-10	11.43	11.38	-0.04	-0.35%	11.23	11.52	60472	6887	0.48%
2025-01-09	11.37	11.42	-0.14	-1.21%	11.32	11.60	41078	4708	0.32%
2025-01-08	11.57	11.56	0.08	0.70%	11.17	11.69	82828	9468	0.65%
2025-01-07	11.55	11.48	0.54	4.94%	10.97	11.65	123522	14079	0.98%
2025-01-06	11.14	10.94	-0.19	-1.71%	10.85	11.30	80720	8916	0.64%
2025-01-03	11.32	11.13	-0.19	-1.68%	11.01	11.60	100458	11339	0.79%
2025-01-02	11.50	11.32	-0.13	-1.14%	10.96	11.62	191881	21713	1.52%
2024-12-31	12.26	11.45	-0.78	-6.38%	11.42	12.39	152527	17959	1.20%
2024-12-30	12.44	12.23	-0.22	-1.77%	12.18	12.71	68872	8545	0.54%
2024-12-27	12.73	12.45	-0.27	-2.12%	12.40	12.79	48264	6071	0.38%
2024-12-26	13.00	12.72	-0.32	-2.45%	12.66	13.05	53026	6792	0.42%