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
2026-08-20	11.79	11.51	-0.19	-1.62%	11.46	11.84	188253	21811	1.48%
2026-08-19	12.20	11.70	-0.51	-4.18%	11.66	12.20	236316	28017	1.86%
2026-08-18	12.60	12.21	-0.38	-3.02%	11.82	12.69	419149	50656	3.29%
2026-08-17	12.26	12.59	0.25	2.03%	12.02	12.79	235344	29254	1.85%
2026-08-14	12.80	12.34	-0.29	-2.30%	12.30	12.83	137235	17127	1.08%
2026-08-13	12.79	12.63	-0.18	-1.41%	12.60	12.88	98816	12561	0.78%
2026-08-12	12.71	12.81	0.11	0.87%	12.53	12.88	92252	11785	0.73%
2026-08-11	12.62	12.70	0.10	0.79%	12.47	13.03	155391	19882	1.22%
2026-08-10	12.78	12.60	-0.15	-1.18%	12.41	12.78	273658	34342	2.15%
2026-08-07	12.96	12.75	-0.08	-0.62%	12.64	13.08	235363	30168	1.85%
2026-08-06	13.03	12.83	-0.33	-2.51%	12.70	13.17	197877	25540	1.56%
2026-08-05	13.10	13.16	0.19	1.46%	12.97	13.43	151512	20030	1.19%
2026-08-04	13.10	12.97	-0.25	-1.89%	12.92	13.36	146175	19182	1.15%
2026-08-03	13.20	13.22	0.06	0.46%	13.10	13.49	162962	21596	1.28%
2026-07-31	12.81	13.16	0.41	3.22%	12.65	13.29	217316	28407	1.71%
2026-07-30	12.19	12.75	0.63	5.20%	12.19	12.87	255892	32227	2.01%
2026-07-29	11.60	12.12	0.52	4.48%	11.60	12.34	176617	21099	1.39%
2026-07-28	11.53	11.60	0.03	0.26%	11.40	11.86	105812	12316	0.83%
2026-07-27	11.38	11.57	0.19	1.67%	11.34	11.74	111402	12900	0.88%
2026-07-24	11.55	11.38	-0.32	-2.74%	11.35	11.63	81650	9368	0.64%
2026-07-23	11.35	11.70	0.26	2.27%	11.35	11.85	130588	15064	1.03%
2026-07-22	11.90	11.44	-0.55	-4.59%	11.35	11.90	227753	26296	1.79%
2026-07-21	12.12	11.99	-0.15	-1.24%	11.93	12.34	161603	19630	1.27%
2026-07-20	11.95	12.14	0.20	1.68%	11.89	12.26	154399	18661	1.21%
2026-07-17	12.69	11.94	-0.53	-4.25%	11.90	12.69	148463	18096	1.17%
2026-07-16	12.52	12.47	-0.01	-0.08%	12.23	12.67	134773	16806	1.06%
2026-07-15	12.20	12.48	0.72	6.12%	11.90	12.92	237473	29741	1.87%
2026-07-14	11.81	11.76	-0.09	-0.76%	11.44	11.89	134412	15644	1.06%
2026-07-13	11.50	11.85	0.49	4.31%	11.38	12.04	245105	28963	1.93%
2026-07-10	11.48	11.36	0.03	0.26%	11.21	11.59	95758	10911	0.75%
2026-07-09	11.39	11.33	0.02	0.18%	11.05	11.40	126346	14179	0.99%
2026-07-08	11.64	11.31	-0.33	-2.84%	11.25	11.69	128454	14633	1.01%
2026-07-07	12.15	11.64	-0.44	-3.64%	11.54	12.15	137528	16188	1.08%
2026-07-06	12.28	12.08	-0.23	-1.87%	12.07	12.49	125616	15387	0.99%
2026-07-03	12.49	12.31	-0.09	-0.73%	12.27	12.86	167872	21036	1.32%
2026-07-02	12.17	12.40	0.23	1.89%	12.05	12.75	214907	26903	1.69%
2026-07-01	11.83	12.17	0.34	2.87%	11.63	12.24	190916	22706	1.50%
2026-06-30	11.67	11.83	0.18	1.55%	11.40	11.93	129788	15170	1.02%
2026-06-29	11.59	11.65	-0.03	-0.26%	11.12	11.84	175297	20217	1.38%
2026-06-26	12.02	11.68	-0.46	-3.79%	11.66	12.10	137635	16262	1.08%
2026-06-25	12.41	12.14	-0.41	-3.27%	12.00	12.63	158084	19374	1.24%
2026-06-24	12.98	12.55	-0.43	-3.31%	12.51	13.07	197659	25089	1.55%
2026-06-23	13.13	12.98	-0.30	-2.26%	12.74	13.18	194426	25106	1.53%
2026-06-22	13.50	13.28	-0.34	-2.50%	12.91	13.58	209224	27598	1.64%
2026-06-18	13.51	13.62	-0.07	-0.51%	13.51	14.02	136731	18788	1.07%
2026-06-17	14.20	13.69	-0.58	-4.06%	13.31	14.29	237450	32643	1.87%
2026-06-16	14.51	14.27	-0.23	-1.59%	14.18	14.67	152866	21994	1.20%
2026-06-15	13.77	14.50	0.68	4.92%	13.77	14.54	205383	29157	1.61%
2026-06-12	14.11	13.82	-0.01	-0.07%	13.72	14.12	134901	18728	1.06%
2026-06-11	13.42	13.83	0.26	1.92%	13.30	14.00	203957	28054	1.60%
2026-06-10	13.91	13.57	-0.47	-3.35%	13.42	14.01	210586	28677	1.66%
2026-06-09	14.33	14.04	-0.13	-0.92%	13.86	14.42	242894	34109	1.91%
2026-06-08	14.35	14.17	-0.51	-3.47%	14.17	14.74	235097	33837	1.85%
2026-06-05	15.07	14.68	-0.47	-3.10%	14.65	15.35	271340	40411	2.13%
2026-06-04	15.22	15.15	-0.12	-0.79%	14.73	15.48	438367	66555	3.45%
2026-06-03	15.09	15.27	0.19	1.26%	14.92	15.82	628312	96964	4.94%
2026-06-02	13.73	15.08	1.37	9.99%	13.72	15.08	409516	60225	3.22%
2026-06-01	13.90	13.71	-0.20	-1.44%	13.63	14.14	183148	25443	1.44%
2026-05-29	14.03	13.91	-0.11	-0.78%	13.76	14.16	176906	24618	1.39%
2026-05-28	14.09	14.02	-0.07	-0.50%	13.82	14.32	212694	29930	1.67%
2026-05-27	13.69	14.09	0.29	2.10%	13.55	14.19	187316	26065	1.47%
2026-05-26	13.56	13.80	0.16	1.17%	13.50	14.46	277223	38596	2.18%
2026-05-25	13.45	13.75	0.24	1.78%	13.31	14.10	223331	30495	1.76%
2026-05-22	13.33	13.51	0.12	0.90%	13.30	13.57	100668	13545	0.79%
2026-05-21	13.82	13.39	-0.35	-2.55%	13.29	13.98	140141	19023	1.10%
2026-05-20	13.53	13.74	0.20	1.48%	13.16	13.77	176172	23772	1.38%
2026-05-19	13.41	13.54	0.02	0.15%	13.37	13.63	116002	15659	0.91%
2026-05-18	13.42	13.52	-0.10	-0.73%	13.35	13.69	172668	23341	1.36%
2026-05-15	13.30	13.62	0.40	3.03%	13.21	13.82	246037	33434	1.93%
2026-05-14	13.14	13.22	0.09	0.69%	13.09	13.46	233570	31120	1.84%
2026-05-13	13.28	13.13	-0.30	-2.23%	13.00	13.39	209104	27486	1.64%