上峰材料（000672）历史行情

以下为上峰材料近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	13.850	14.090	14.140	13.760	0.210	1.513%	893.13万	1.25亿	0.921%
2026-10-19	13.670	13.880	14.060	13.620	-0.010	-0.072%	11.27万	0.00亿	0.000%
2026-10-16	13.790	13.890	14.190	13.690	0.320	2.358%	14.00万	0.00亿	0.000%
2026-10-15	13.500	13.570	13.800	13.400	-0.650	-4.571%	15.51万	0.00亿	0.000%
2026-10-14	14.580	14.220	14.700	14.200	-0.460	-3.134%	9.51万	0.00亿	0.000%
2026-10-13	14.420	14.680	14.810	14.060	-0.050	-0.339%	16.75万	0.00亿	0.000%
2026-10-12	14.750	14.730	15.080	14.700	0.040	0.272%	13.16万	0.00亿	0.000%
2026-10-09	14.600	14.690	14.810	14.220	-0.170	-1.144%	14.23万	0.00亿	0.000%
2026-10-08	14.900	14.860	15.380	14.610	0.020	0.135%	19.82万	0.00亿	0.000%
2026-10-07	14.770	14.840	14.890	14.570	0.190	1.297%	1,046.26万	1.55亿	1.079%
2026-10-06	14.770	14.840	14.890	14.570	0.190	1.297%	1,046.26万	1.55亿	1.079%
2026-10-05	14.770	14.840	14.890	14.570	0.190	1.297%	1,046.26万	1.55亿	1.079%
2026-10-02	14.770	14.840	14.890	14.570	0.190	1.297%	1,046.26万	1.55亿	1.079%
2026-10-01	14.770	14.840	14.890	14.570	0.190	1.297%	1,046.26万	1.55亿	1.079%
2026-09-30	14.770	14.840	14.890	14.570	0.190	1.297%	10.46万	0.00亿	0.000%
2026-09-29	14.600	14.650	14.800	14.440	-0.060	-0.408%	13.91万	0.00亿	0.000%
2026-09-28	15.650	14.710	15.740	14.640	-0.850	-5.463%	19.14万	0.00亿	0.000%
2026-09-27	15.650	15.560	16.030	15.550	0.100	0.647%	2,628.42万	4.16亿	2.711%
2026-09-24	15.650	15.560	16.030	15.550	0.100	0.647%	26.28万	0.00亿	0.000%
2026-09-23	15.440	15.460	15.610	15.260	0.020	0.130%	12.50万	0.00亿	0.000%
2026-09-22	15.590	15.440	15.700	15.390	-0.070	-0.451%	13.56万	0.00亿	0.000%
2026-09-21	15.290	15.510	15.570	15.180	0.490	3.262%	17.38万	0.00亿	0.000%
2026-09-18	15.220	15.020	15.250	14.940	0.100	0.670%	15.53万	0.00亿	0.000%
2026-09-17	14.920	14.920	15.320	14.870	-0.010	-0.067%	15.06万	0.00亿	0.000%
2026-09-16	14.520	14.930	15.070	14.450	0.410	2.824%	16.46万	0.00亿	0.000%
2026-09-15	14.340	14.520	14.850	14.340	0.190	1.326%	13.53万	0.00亿	0.000%
2026-09-14	14.680	14.330	14.780	14.220	-0.430	-2.913%	16.72万	0.00亿	0.000%
2026-09-11	14.580	14.760	14.840	14.340	-0.080	-0.539%	19.08万	0.00亿	0.000%
2026-09-10	15.300	14.840	15.330	14.760	-0.440	-2.880%	15.54万	0.00亿	0.000%
2026-09-09	15.200	15.280	15.350	14.930	0.100	0.659%	17.50万	0.00亿	0.000%
2026-09-08	14.930	15.180	15.350	14.710	0.304	2.044%	21.72万	0.00亿	0.000%
2026-09-07	14.826	14.876	15.096	14.686	0.140	0.950%	18.28万	0.00亿	0.000%
2026-09-04	14.506	14.736	15.036	14.486	0.270	1.866%	25.11万	0.00亿	0.000%
2026-09-03	14.496	14.466	14.576	14.336	0.050	0.347%	11.24万	0.00亿	0.000%
2026-09-02	14.346	14.416	14.536	14.186	-0.120	-0.826%	12.91万	0.00亿	0.000%
2026-09-01	14.416	14.536	14.786	14.306	0.110	0.763%	22.59万	0.00亿	0.000%
2026-08-31	14.386	14.426	14.576	14.186	0.190	1.335%	20.06万	0.00亿	0.000%
2026-08-28	14.386	14.236	14.446	14.216	-0.120	-0.836%	12.90万	0.00亿	0.000%
2026-08-27	14.036	14.356	14.406	13.936	0.360	2.572%	20.03万	0.00亿	0.000%
2026-08-26	13.736	13.996	14.126	13.686	0.330	2.415%	18.84万	0.00亿	0.000%
2026-08-25	13.736	13.666	13.876	13.326	-0.230	-1.655%	18.11万	0.00亿	0.000%
2026-08-24	13.926	13.896	14.306	13.566	0.060	0.434%	22.65万	0.00亿	0.000%
2026-08-21	13.506	13.836	13.876	13.366	0.300	2.216%	12.09万	0.00亿	0.000%
2026-08-20	13.676	13.536	13.776	13.456	0.010	0.074%	11.90万	0.00亿	0.000%
2026-08-19	13.996	13.526	14.126	13.466	-0.810	-5.650%	22.10万	0.00亿	0.000%
2026-08-18	14.476	14.336	14.686	14.216	-0.210	-1.444%	16.57万	0.00亿	0.000%
2026-08-17	13.776	14.546	14.576	13.736	0.810	5.897%	23.12万	0.00亿	0.000%
2026-08-14	13.766	13.736	13.906	13.586	0.050	0.365%	10.90万	0.00亿	0.000%
2026-08-13	14.116	13.686	14.336	13.666	-0.330	-2.354%	16.37万	0.00亿	0.000%
2026-08-12	13.766	14.016	14.126	13.736	0.260	1.890%	11.90万	0.00亿	0.000%
2026-08-11	13.746	13.756	14.106	13.606	-0.150	-1.079%	14.09万	0.00亿	0.000%
2026-08-10	14.136	13.906	14.196	13.686	-0.230	-1.627%	21.29万	0.00亿	0.000%
2026-08-07	13.736	14.136	14.496	13.526	0.420	3.062%	26.84万	0.00亿	0.000%
2026-08-06	13.556	13.716	13.786	13.316	0.120	0.883%	19.41万	0.00亿	0.000%
2026-08-05	13.186	13.596	13.766	13.116	0.460	3.502%	22.06万	0.00亿	0.000%
2026-08-04	12.676	13.136	13.246	12.646	0.440	3.466%	21.82万	0.00亿	0.000%
2026-08-03	12.956	12.696	13.036	12.596	-0.370	-2.832%	23.37万	0.00亿	0.000%
2026-07-31	13.206	13.066	13.256	12.946	0.680	5.490%	31.88万	0.00亿	0.000%
2026-07-30	12.846	12.386	13.146	12.096	-0.660	-5.059%	28.62万	0.00亿	0.000%
2026-07-29	12.626	13.046	13.206	12.176	0.300	2.354%	44.71万	0.00亿	0.000%
2026-07-28	13.256	12.746	13.796	12.606	-1.120	-8.077%	44.75万	0.00亿	0.000%
2026-07-27	14.666	13.866	14.666	13.866	-1.560	-10.113%	43.48万	0.00亿	0.000%
2026-07-24	14.806	15.426	15.796	14.576	0.550	3.697%	37.92万	0.00亿	0.000%
2026-07-23	14.636	14.876	15.076	14.626	0.170	1.156%	19.11万	0.00亿	0.000%
2026-07-22	15.346	14.706	15.536	14.586	-0.800	-5.159%	26.18万	0.00亿	0.000%
2026-07-21	14.926	15.506	15.646	13.716	0.740	5.012%	38.71万	0.00亿	0.000%
2026-07-20	16.336	14.766	16.796	14.396	-1.150	-7.225%	42.31万	0.00亿	0.000%
2026-07-17	16.646	15.916	16.976	15.826	-0.760	-4.557%	30.75万	0.00亿	0.000%
2026-07-16	17.366	16.676	17.736	16.556	-1.160	-6.504%	27.44万	0.00亿	0.000%
2026-07-15	19.886	17.836	19.886	17.746	-0.230	-1.273%	44.01万	0.00亿	0.000%
2026-07-14	17.996	18.066	18.426	17.306	0.160	0.894%	31.95万	0.00亿	0.000%
2026-07-13	19.176	17.906	19.296	17.836	-1.590	-8.156%	35.28万	0.00亿	0.000%
2026-07-10	22.206	19.496	22.716	19.496	-2.150	-9.933%	50.40万	0.00亿	0.000%
2026-07-09	20.646	21.646	21.646	20.156	1.980	10.068%	38.68万	0.00亿	0.000%
2026-07-08	20.706	19.666	20.916	19.416	-0.790	-3.862%	20.22万	0.00亿	0.000%
2026-07-07	20.316	20.456	20.746	20.096	-0.220	-1.064%	17.42万	0.00亿	0.000%
2026-07-06	21.216	20.676	21.356	20.526	-0.360	-1.711%	20.17万	0.00亿	0.000%
2026-07-03	21.266	21.036	21.836	20.846	-0.360	-1.683%	31.27万	0.00亿	0.000%
2026-07-02	22.336	21.396	22.506	21.156	-1.570	-6.836%	34.26万	0.00亿	0.000%
2026-07-01	23.106	22.966	24.446	22.296	-0.560	-2.380%	43.02万	0.00亿	0.000%
2026-06-30	22.266	23.526	23.696	21.756	1.420	6.424%	36.64万	0.00亿	0.000%
2026-06-29	21.626	22.106	23.206	21.446	0.710	3.318%	42.45万	0.00亿	0.000%
2026-06-26	21.706	21.396	22.216	21.046	-0.320	-1.474%	38.09万	0.00亿	0.000%
2026-06-25	21.386	21.716	22.726	21.386	0.320	1.496%	54.06万	0.00亿	0.000%
2026-06-24	19.556	21.396	21.716	19.006	1.450	7.270%	49.02万	0.00亿	0.000%
2026-06-23	18.696	19.946	20.486	18.326	1.340	7.202%	47.25万	0.00亿	0.000%
2026-06-22	18.576	18.606	19.106	18.096	0.050	0.269%	28.64万	0.00亿	0.000%
2026-06-18	18.876	18.556	19.316	18.396	-0.320	-1.695%	38.32万	0.00亿	0.000%
2026-06-17	16.866	18.876	18.876	16.696	1.730	10.090%	46.26万	0.00亿	0.000%
2026-06-16	16.506	17.146	17.346	16.346	0.480	2.880%	37.22万	0.00亿	0.000%
2026-06-15	16.446	16.666	16.666	16.046	0.560	3.477%	22.78万	0.00亿	0.000%
2026-06-12	16.296	16.106	16.576	15.966	0.120	0.751%	15.19万	0.00亿	0.000%
2026-06-11	15.696	15.986	16.626	15.426	0.160	1.011%	21.69万	0.00亿	0.000%
2026-06-10	15.896	15.826	16.206	15.546	-0.260	-1.616%	14.35万	0.00亿	0.000%
2026-06-09	15.936	16.086	16.496	15.856	0.580	3.740%	21.88万	0.00亿	0.000%
2026-06-08	15.416	15.506	15.826	15.396	-0.570	-3.546%	20.67万	0.00亿	0.000%
2026-06-05	15.906	16.076	17.016	15.776	0.110	0.689%	29.73万	0.00亿	0.000%
2026-06-04	15.916	15.966	16.226	15.806	-0.260	-1.602%	12.34万	0.00亿	0.000%
2026-06-03	15.926	16.226	16.406	15.766	0.270	1.692%	21.07万	0.00亿	0.000%
2026-06-02	16.356	15.956	16.436	15.806	-0.530	-3.215%	17.30万	0.00亿	0.000%
2026-06-01	16.566	16.486	16.746	15.716	-0.400	-2.369%	40.09万	0.00亿	0.000%
2026-05-29	17.516	16.886	17.946	16.776	-0.448	-2.585%	28.04万	0.00亿	0.000%
2026-05-28	18.004	17.334	18.174	17.094	-0.890	-4.884%	29.05万	0.00亿	0.000%
2026-05-27	18.604	18.224	18.864	17.954	-0.090	-0.491%	28.95万	0.00亿	0.000%
2026-05-26	17.374	18.314	18.754	17.224	0.830	4.747%	35.00万	0.00亿	0.000%
2026-05-25	17.874	17.484	17.934	17.244	-0.530	-2.942%	25.55万	0.00亿	0.000%
2026-05-22	17.424	18.014	18.354	17.424	0.550	3.149%	34.68万	0.00亿	0.000%
2026-05-21	17.794	17.464	18.864	17.384	-0.500	-2.783%	51.45万	0.00亿	0.000%
2026-05-20	17.124	17.964	18.664	16.974	0.440	2.511%	66.49万	0.00亿	0.000%
2026-05-19	17.994	17.524	17.994	16.384	-0.750	-4.104%	79.03万	0.00亿	0.000%
2026-05-18	18.274	18.274	18.274	17.624	1.720	10.390%	19.68万	0.00亿	0.000%
2026-05-15	16.254	16.554	17.084	16.104	0.390	2.413%	44.20万	0.00亿	0.000%
2026-05-14	16.494	16.164	16.724	16.054	-0.430	-2.591%	39.20万	0.00亿	0.000%
2026-05-13	17.004	16.594	17.354	16.544	0.040	0.242%	68.63万	0.00亿	0.000%
2026-05-12	15.424	16.554	16.554	15.274	1.560	10.404%	59.39万	0.00亿	0.000%
2026-05-11	13.734	14.994	14.994	13.734	1.420	10.461%	40.68万	0.00亿	0.000%
2026-05-08	13.814	13.574	13.844	13.474	-0.340	-2.444%	21.11万	0.00亿	0.000%
2026-05-07	13.784	13.914	14.004	13.604	0.110	0.797%	21.65万	0.00亿	0.000%
2026-05-06	13.354	13.804	14.224	13.004	0.430	3.215%	39.54万	0.00亿	0.000%
2026-04-30	12.774	13.374	13.524	12.404	0.810	6.447%	29.30万	0.00亿	0.000%
2026-04-29	12.034	12.564	12.874	11.974	0.500	4.145%	25.40万	0.00亿	0.000%
2026-04-28	12.694	12.064	12.704	11.904	-1.190	-8.978%	36.06万	0.00亿	0.000%
2026-04-27	13.074	13.254	13.454	13.064	0.190	1.454%	14.77万	0.00亿	0.000%
2026-04-24	12.824	13.064	13.124	12.784	0.300	2.350%	14.74万	0.00亿	0.000%
2026-04-23	13.134	12.764	13.204	12.644	-0.380	-2.891%	14.33万	0.00亿	0.000%
2026-04-22	12.704	13.144	13.194	12.574	0.000	0.000%	14.65万	0.00亿	0.000%
2026-04-21	13.124	12.694	13.144	12.524	-0.340	-2.609%	15.39万	0.00亿	0.000%
2026-04-20	12.854	13.034	13.124	12.694	0.000	0.000%	9.10万	0.00亿	0.000%
2026-04-17	12.734	12.874	12.914	12.694	0.000	0.000%	6.83万	0.00亿	0.000%
2026-04-16	12.640	12.860	12.880	12.600	0.250	1.980%	8.20万	1.10亿	0.850%
2026-04-15	12.754	12.614	12.814	12.554	0.000	0.000%	7.75万	0.00亿	0.000%
2026-04-14	12.594	12.714	12.764	12.314	0.220	1.761%	10.66万	0.00亿	0.000%
2026-04-13	12.674	12.494	12.794	12.474	0.000	0.000%	11.74万	0.00亿	0.000%
2026-04-10	12.864	12.764	13.004	12.704	0.000	0.000%	9.83万	0.00亿	0.000%
2026-04-09	12.774	12.764	12.954	12.694	0.000	0.000%	10.89万	0.00亿	0.000%
2026-04-08	12.324	12.964	12.994	12.274	0.000	0.000%	16.23万	0.00亿	0.000%
2026-04-07	12.024	12.094	12.264	11.974	0.000	0.000%	6.64万	0.00亿	0.000%
2026-04-03	12.384	12.034	12.404	11.974	0.000	0.000%	6.21万	0.00亿	0.000%
2026-04-02	12.374	12.324	12.464	12.254	0.000	0.000%	7.63万	0.00亿	0.000%
2026-04-01	12.514	12.474	12.604	12.314	0.000	0.000%	11.72万	0.00亿	0.000%