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
2026-03-20	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%
2026-01-27	14.78	15.85	1.06	7.17%	14.64	15.95	276832	42707	2.18%
2026-01-26	15.03	14.79	-0.22	-1.47%	14.45	15.03	206386	30259	1.62%
2026-01-23	15.10	15.01	-0.11	-0.73%	14.84	15.31	154652	23230	1.22%
2026-01-22	15.30	15.12	-0.14	-0.92%	15.02	15.44	118024	17898	0.93%
2026-01-21	14.78	15.26	0.34	2.28%	14.76	15.64	214079	32872	1.68%
2026-01-20	14.63	14.92	0.34	2.33%	14.44	15.05	167283	24828	1.31%
2026-01-19	14.37	14.58	0.21	1.46%	14.37	15.09	188657	27660	1.48%
2026-01-16	13.76	14.37	0.73	5.35%	13.66	14.50	175903	24649	1.38%
2026-01-15	13.64	13.64	-0.13	-0.94%	13.53	13.89	71402	9790	0.56%
2026-01-14	13.90	13.77	-0.13	-0.94%	13.73	14.16	130688	18203	1.03%
2026-01-13	14.39	13.90	-0.36	-2.52%	13.85	14.39	127838	17882	1.00%
2026-01-12	14.00	14.26	0.25	1.78%	13.78	14.33	173031	24277	1.36%
2026-01-09	14.01	14.01	-0.09	-0.64%	13.83	14.18	126184	17647	0.99%
2026-01-08	14.01	14.10	-0.03	-0.21%	13.77	14.25	104926	14727	0.82%
2026-01-07	14.16	14.13	0.02	0.14%	13.77	14.31	109580	15372	0.86%
2026-01-06	13.81	14.11	0.23	1.66%	13.81	14.20	114211	16059	0.90%
2026-01-05	13.99	13.88	-0.02	-0.14%	13.80	14.01	91268	12664	0.72%
2025-12-31	14.06	13.90	-0.04	-0.29%	13.80	14.13	55726	7743	0.44%
2025-12-30	14.01	13.94	-0.08	-0.57%	13.89	14.16	69366	9723	0.55%
2025-12-29	14.21	14.02	-0.20	-1.41%	14.01	14.21	64208	9042	0.50%
2025-12-26	14.38	14.22	-0.13	-0.91%	14.02	14.45	101859	14477	0.80%
2025-12-25	14.10	14.35	0.26	1.85%	14.02	14.53	119945	17179	0.94%
2025-12-24	14.17	14.09	-0.16	-1.12%	13.95	14.31	112406	15831	0.88%
2025-12-23	13.89	14.25	0.37	2.67%	13.80	14.50	133381	18935	1.05%
2025-12-22	14.22	13.88	-0.12	-0.86%	13.85	14.29	115579	16216	0.91%
2025-12-19	13.50	14.00	0.36	2.64%	13.50	14.12	134400	18705	1.06%
2025-12-18	13.54	13.64	0.03	0.22%	13.39	13.76	77207	10480	0.61%
2025-12-17	13.30	13.61	0.30	2.25%	13.27	13.68	74941	10107	0.59%
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%