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
2026-06-26	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%
2026-05-12	12.84	13.43	0.53	4.11%	12.78	13.71	355509	47377	2.79%
2026-05-11	13.28	12.90	-0.27	-2.05%	12.66	13.28	282014	36190	2.22%
2026-05-08	13.50	13.17	-0.20	-1.50%	13.17	13.57	272971	36205	2.15%
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%