峰岹科技(688279)股票行情 峰岹科技股票行情 688279股票行情_爱股网
峰岹科技(688279)股票行情
峰岹科技(688279)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 190.83 | 194.07 | 4.18 | 2.20% | 189.78 | 194.61 | 14213 | 27336.65 | 1.54% | 0.00 |
| 2025-10-23 | 187.00 | 189.89 | 1.54 | 0.82% | 184.25 | 190.01 | 11966 | 22409.51 | 1.30% | 0.00 |
| 2025-10-22 | 189.56 | 188.35 | -1.33 | -0.70% | 187.50 | 191.38 | 11652 | 22034.07 | 1.26% | 0.00 |
| 2025-10-21 | 190.98 | 189.68 | 0.30 | 0.16% | 187.60 | 192.33 | 15376 | 29182.50 | 1.66% | 0.00 |
| 2025-10-20 | 195.92 | 189.38 | -4.42 | -2.28% | 187.06 | 198.50 | 18449 | 35360.29 | 2.00% | 0.00 |
| 2025-10-17 | 200.88 | 193.80 | -7.08 | -3.52% | 193.78 | 203.59 | 12592 | 25013.31 | 2.25% | 0.00 |
| 2025-10-16 | 206.50 | 200.88 | -6.72 | -3.24% | 199.61 | 206.50 | 12123 | 24527.81 | 2.17% | 0.00 |
| 2025-10-15 | 204.19 | 207.60 | 2.10 | 1.02% | 200.98 | 209.11 | 13240 | 27201.40 | 2.37% | 0.00 |
| 2025-10-14 | 213.55 | 205.50 | -7.34 | -3.45% | 204.00 | 218.65 | 17203 | 36194.10 | 3.08% | 0.00 |
| 2025-10-13 | 204.03 | 212.84 | -7.92 | -3.59% | 204.03 | 216.93 | 20042 | 42586.04 | 3.59% | 0.00 |
| 2025-10-10 | 235.82 | 220.76 | -16.24 | -6.85% | 219.00 | 243.50 | 19533 | 44635.12 | 3.50% | 0.00 |
| 2025-10-09 | 242.99 | 237.00 | -6.22 | -2.56% | 236.00 | 244.96 | 16592 | 39808.12 | 2.97% | 0.00 |
| 2025-09-30 | 241.40 | 243.22 | 0.72 | 0.30% | 238.00 | 247.31 | 16845 | 40928.32 | 3.02% | 0.00 |
| 2025-09-29 | 230.70 | 242.50 | 11.80 | 5.11% | 225.25 | 245.99 | 24799 | 58843.76 | 4.44% | 0.00 |
| 2025-09-26 | 243.00 | 230.70 | -12.22 | -5.03% | 230.09 | 244.89 | 21428 | 50522.36 | 3.84% | 0.00 |
| 2025-09-25 | 248.74 | 242.92 | -6.25 | -2.51% | 240.56 | 255.89 | 18884 | 46622.86 | 3.38% | 0.00 |
| 2025-09-24 | 246.98 | 249.17 | 2.17 | 0.88% | 241.50 | 252.69 | 18105 | 44890.47 | 3.24% | 0.00 |
| 2025-09-23 | 252.00 | 247.00 | -5.93 | -2.34% | 238.82 | 255.15 | 20226 | 49811.96 | 3.62% | 0.00 |
| 2025-09-22 | 245.80 | 252.93 | 7.93 | 3.24% | 241.15 | 253.66 | 26045 | 64668.36 | 4.66% | 0.00 |
| 2025-09-19 | 268.00 | 245.00 | -29.00 | -10.58% | 236.26 | 268.00 | 47016 | 116937.45 | 8.42% | 0.00 |
| 2025-09-18 | 256.10 | 274.00 | 10.48 | 3.98% | 256.10 | 302.00 | 56584 | 156663.86 | 10.13% | 0.00 |
| 2025-09-17 | 218.00 | 263.52 | 43.92 | 20.00% | 217.13 | 263.52 | 52612 | 129148.39 | 9.42% | 0.00 |
| 2025-09-16 | 213.80 | 219.60 | 5.80 | 2.71% | 211.34 | 225.00 | 24121 | 52612.29 | 4.32% | 0.00 |
| 2025-09-15 | 222.98 | 213.80 | 2.41 | 1.14% | 203.50 | 222.98 | 25660 | 54290.62 | 4.59% | 0.00 |
| 2025-09-12 | 202.39 | 211.39 | 8.99 | 4.44% | 199.00 | 221.16 | 27284 | 57689.05 | 4.88% | 0.00 |
| 2025-09-11 | 199.00 | 202.40 | 3.51 | 1.76% | 194.17 | 203.54 | 11949 | 23907.35 | 2.14% | 0.00 |
| 2025-09-10 | 198.22 | 198.89 | 0.67 | 0.34% | 198.20 | 203.99 | 9431 | 18892.14 | 1.69% | 0.00 |
| 2025-09-09 | 208.00 | 198.22 | -9.88 | -4.75% | 198.20 | 208.00 | 12683 | 25515.33 | 2.27% | 0.00 |
| 2025-09-08 | 195.10 | 208.10 | 13.00 | 6.66% | 194.32 | 211.68 | 20866 | 42740.38 | 3.74% | 0.00 |
| 2025-09-05 | 190.00 | 195.10 | 4.77 | 2.51% | 187.20 | 195.99 | 11846 | 22754.63 | 2.12% | 0.00 |
| 2025-09-04 | 201.80 | 190.33 | -12.65 | -6.23% | 186.22 | 202.50 | 17529 | 34009.30 | 3.14% | 0.00 |
| 2025-09-03 | 201.18 | 202.98 | 1.81 | 0.90% | 200.65 | 212.10 | 19904 | 41176.51 | 3.56% | 0.00 |
| 2025-09-02 | 203.03 | 201.17 | -3.61 | -1.76% | 196.20 | 207.50 | 17655 | 35579.45 | 3.16% | 0.00 |
| 2025-09-01 | 207.39 | 204.78 | -1.62 | -0.78% | 200.00 | 211.88 | 16251 | 33103.90 | 2.91% | 0.00 |
| 2025-08-29 | 203.88 | 206.40 | 1.65 | 0.81% | 199.66 | 211.98 | 21606 | 44402.11 | 3.87% | 0.00 |
| 2025-08-28 | 209.05 | 204.75 | -5.28 | -2.51% | 198.01 | 211.97 | 28596 | 57995.97 | 5.12% | 0.00 |
| 2025-08-27 | 210.00 | 210.03 | 0.15 | 0.07% | 209.01 | 221.75 | 23132 | 49873.51 | 4.14% | 0.00 |
| 2025-08-26 | 213.00 | 209.88 | -4.04 | -1.89% | 209.69 | 214.99 | 14390 | 30527.98 | 2.58% | 0.00 |
| 2025-08-25 | 228.85 | 213.92 | -8.57 | -3.85% | 208.58 | 228.85 | 25408 | 54948.03 | 4.55% | 0.00 |
| 2025-08-22 | 216.73 | 222.49 | 4.84 | 2.22% | 215.08 | 230.86 | 19071 | 42798.65 | 3.41% | 0.00 |
| 2025-08-21 | 225.29 | 217.65 | -5.41 | -2.43% | 216.73 | 227.98 | 12686 | 27973.39 | 2.27% | 0.00 |
| 2025-08-20 | 212.32 | 223.06 | 9.86 | 4.62% | 209.10 | 226.00 | 14391 | 31411.42 | 2.58% | 0.00 |
| 2025-08-19 | 216.00 | 213.20 | -3.42 | -1.58% | 207.50 | 222.00 | 17846 | 38395.91 | 3.19% | 0.00 |
| 2025-08-18 | 212.56 | 216.62 | 7.97 | 3.82% | 205.22 | 223.49 | 19143 | 41317.83 | 3.43% | 0.00 |
| 2025-08-15 | 203.51 | 208.65 | 4.30 | 2.10% | 202.09 | 212.55 | 12248 | 25364.55 | 2.19% | 0.00 |
| 2025-08-14 | 209.45 | 204.35 | -2.28 | -1.10% | 202.00 | 211.58 | 17229 | 35714.52 | 3.08% | 0.00 |
| 2025-08-13 | 204.89 | 206.63 | 1.37 | 0.67% | 202.01 | 209.93 | 12367 | 25603.62 | 2.21% | 0.00 |
| 2025-08-12 | 200.56 | 205.26 | 2.66 | 1.31% | 196.66 | 207.89 | 19044 | 38526.77 | 3.41% | 0.00 |
| 2025-08-11 | 181.55 | 202.60 | 21.10 | 11.63% | 181.55 | 203.64 | 30664 | 59887.76 | 5.49% | 0.00 |
| 2025-08-08 | 188.56 | 181.50 | -8.25 | -4.35% | 181.50 | 190.40 | 15203 | 27932.21 | 2.72% | 0.00 |
| 2025-08-07 | 188.40 | 189.75 | 1.35 | 0.72% | 188.40 | 199.66 | 16077 | 31056.55 | 2.88% | 0.00 |
| 2025-08-06 | 189.26 | 188.40 | -0.86 | -0.45% | 185.50 | 191.38 | 10286 | 19376.12 | 1.84% | 0.00 |
| 2025-08-05 | 188.37 | 189.26 | 0.93 | 0.49% | 185.23 | 189.49 | 7219 | 13547.83 | 1.29% | 0.00 |
| 2025-08-04 | 180.14 | 188.33 | 6.83 | 3.76% | 178.82 | 192.58 | 16180 | 30599.05 | 2.90% | 0.00 |
| 2025-08-01 | 183.73 | 181.50 | -2.23 | -1.21% | 178.00 | 185.98 | 9023 | 16396.50 | 1.62% | 0.00 |
| 2025-07-31 | 185.66 | 183.73 | -1.93 | -1.04% | 183.50 | 189.35 | 9612 | 17929.81 | 1.72% | 0.00 |
| 2025-07-30 | 187.50 | 185.66 | -1.66 | -0.89% | 183.24 | 188.98 | 9721 | 18106.30 | 1.74% | 0.00 |
| 2025-07-29 | 186.28 | 187.32 | 0.21 | 0.11% | 185.50 | 189.70 | 10899 | 20454.31 | 1.95% | 0.00 |
| 2025-07-28 | 198.37 | 187.11 | -11.26 | -5.68% | 185.81 | 200.00 | 20338 | 38703.49 | 3.64% | 0.00 |
| 2025-07-25 | 197.00 | 198.37 | 1.37 | 0.70% | 192.20 | 199.80 | 9405 | 18422.07 | 1.68% | 0.00 |
| 2025-07-24 | 197.41 | 197.00 | -1.18 | -0.60% | 196.60 | 200.21 | 8267 | 16357.84 | 1.48% | 0.00 |
| 2025-07-23 | 199.03 | 198.18 | -1.90 | -0.95% | 196.58 | 203.99 | 10471 | 20904.88 | 1.87% | 0.00 |
| 2025-07-22 | 196.25 | 200.08 | 2.20 | 1.11% | 194.00 | 202.30 | 11882 | 23564.13 | 2.13% | 0.00 |
| 2025-07-21 | 205.00 | 197.88 | -5.38 | -2.65% | 196.00 | 205.00 | 12383 | 24693.18 | 2.22% | 0.00 |
| 2025-07-18 | 204.75 | 203.26 | -1.49 | -0.73% | 199.60 | 205.70 | 8725 | 17625.08 | 1.56% | 2.00 |
| 2025-07-17 | 200.00 | 204.75 | 3.72 | 1.85% | 196.50 | 209.66 | 15300 | 31366.39 | 2.74% | 0.00 |
| 2025-07-16 | 190.00 | 201.03 | 11.03 | 5.81% | 189.80 | 203.78 | 17851 | 35446.45 | 3.20% | 0.00 |
| 2025-07-15 | 188.00 | 190.00 | 2.00 | 1.06% | 186.00 | 192.66 | 10024 | 19004.75 | 1.79% | 0.00 |
| 2025-07-14 | 185.46 | 188.00 | 2.54 | 1.37% | 185.00 | 190.48 | 13256 | 24899.30 | 2.37% | 0.00 |
| 2025-07-11 | 177.26 | 185.46 | 7.26 | 4.07% | 177.26 | 189.98 | 20391 | 37558.84 | 3.65% | 0.00 |
| 2025-07-10 | 182.24 | 178.20 | -4.05 | -2.22% | 178.01 | 183.53 | 6710 | 12086.20 | 1.20% | 0.00 |
| 2025-07-09 | 183.26 | 182.25 | -0.96 | -0.52% | 179.72 | 184.91 | 10325 | 18802.36 | 1.85% | 0.00 |
| 2025-07-08 | 180.07 | 183.21 | 3.14 | 1.74% | 178.00 | 183.21 | 11531 | 20830.54 | 2.06% | 0.00 |
| 2025-07-07 | 188.00 | 180.07 | -8.53 | -4.52% | 177.53 | 188.16 | 15285 | 27703.58 | 2.74% | 0.00 |
| 2025-07-04 | 180.00 | 188.60 | 8.60 | 4.78% | 179.00 | 193.80 | 25517 | 47602.58 | 4.57% | 0.00 |
| 2025-07-03 | 175.37 | 180.00 | 5.23 | 2.99% | 173.70 | 180.55 | 23813 | 42205.50 | 4.26% | 0.00 |
| 2025-07-02 | 177.57 | 174.77 | -4.22 | -2.36% | 172.63 | 179.58 | 18872 | 32983.24 | 3.38% | 0.00 |
| 2025-07-01 | 185.50 | 178.99 | -6.51 | -3.51% | 177.60 | 185.98 | 20298 | 36539.55 | 3.63% | 0.00 |
| 2025-06-30 | 199.00 | 185.50 | -12.22 | -6.18% | 184.98 | 199.60 | 28498 | 53644.14 | 5.10% | 0.00 |
| 2025-06-27 | 198.20 | 197.72 | -0.38 | -0.19% | 197.00 | 200.75 | 6893 | 13701.44 | 1.23% | 0.00 |
上证大盘股票行情在线 K线走势图
峰岹科技(688279)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
