峰璟股份（002662）历史行情
以下为峰璟股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.110 | 3.090 | 3.120 | 3.060 | -0.030 | -0.962% | 606.16万 | 0.19亿 | 0.404% |
| 2026-10-08 | 3.130 | 3.120 | 3.180 | 3.100 | 0.000 | 0.000% | 10.24万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.120 | 3.120 | 3.170 | 3.090 | 0.000 | 0.000% | 834.03万 | 0.26亿 | 0.556% |
| 2026-10-06 | 3.120 | 3.120 | 3.170 | 3.090 | 0.000 | 0.000% | 834.03万 | 0.26亿 | 0.556% |
| 2026-10-05 | 3.120 | 3.120 | 3.170 | 3.090 | 0.000 | 0.000% | 834.03万 | 0.26亿 | 0.556% |
| 2026-10-02 | 3.120 | 3.120 | 3.170 | 3.090 | 0.000 | 0.000% | 834.03万 | 0.26亿 | 0.556% |
| 2026-10-01 | 3.120 | 3.120 | 3.170 | 3.090 | 0.000 | 0.000% | 834.03万 | 0.26亿 | 0.556% |
| 2026-09-30 | 3.120 | 3.120 | 3.170 | 3.090 | 0.000 | 0.000% | 8.34万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.100 | 3.120 | 3.150 | 3.090 | 0.020 | 0.645% | 9.51万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.110 | 3.100 | 3.120 | 3.070 | 0.000 | 0.000% | 9.33万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.110 | 3.100 | 3.140 | 3.090 | 0.000 | 0.000% | 704.33万 | 0.22亿 | 0.470% |
| 2026-09-24 | 3.110 | 3.100 | 3.140 | 3.090 | 0.000 | 0.000% | 7.04万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.170 | 3.100 | 3.190 | 3.090 | -0.080 | -2.516% | 14.73万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.220 | 3.180 | 3.240 | 3.170 | -0.030 | -0.935% | 10.02万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.200 | 3.210 | 3.220 | 3.180 | 0.020 | 0.627% | 9.73万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.220 | 3.190 | 3.250 | 3.180 | -0.040 | -1.238% | 11.20万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.180 | 3.230 | 3.240 | 3.150 | 0.050 | 1.572% | 11.01万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.170 | 3.180 | 3.200 | 3.130 | 0.010 | 0.315% | 7.59万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.230 | 3.170 | 3.250 | 3.160 | -0.060 | -1.858% | 9.12万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.190 | 3.230 | 3.270 | 3.170 | 0.040 | 1.254% | 9.88万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.250 | 3.190 | 3.250 | 3.180 | -0.070 | -2.147% | 11.71万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.310 | 3.260 | 3.310 | 3.240 | -0.040 | -1.212% | 8.18万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.330 | 3.300 | 3.330 | 3.280 | -0.020 | -0.602% | 8.20万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.280 | 3.320 | 3.330 | 3.270 | 0.020 | 0.606% | 10.64万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.290 | 3.300 | 3.330 | 3.280 | 0.000 | 0.000% | 8.69万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.340 | 3.300 | 3.370 | 3.270 | -0.020 | -0.602% | 9.21万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.370 | 3.320 | 3.400 | 3.310 | -0.040 | -1.190% | 9.79万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.310 | 3.360 | 3.380 | 3.260 | 0.040 | 1.205% | 14.36万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.280 | 3.320 | 3.350 | 3.270 | 0.030 | 0.912% | 10.40万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.340 | 3.290 | 3.360 | 3.280 | -0.070 | -2.083% | 11.76万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.270 | 3.360 | 3.430 | 3.260 | 0.090 | 2.752% | 24.46万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.260 | 3.270 | 3.300 | 3.200 | -0.030 | -0.909% | 12.60万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.270 | 3.300 | 3.330 | 3.250 | 0.020 | 0.610% | 10.18万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.190 | 3.280 | 3.280 | 3.180 | 0.070 | 2.181% | 8.92万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.180 | 3.210 | 3.210 | 3.140 | 0.020 | 0.627% | 9.88万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.150 | 3.190 | 3.200 | 3.110 | 0.030 | 0.949% | 9.63万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.110 | 3.160 | 3.180 | 3.110 | 0.070 | 2.265% | 11.68万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.200 | 3.090 | 3.210 | 3.080 | -0.140 | -4.334% | 14.18万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.260 | 3.230 | 3.270 | 3.220 | -0.030 | -0.920% | 7.71万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.240 | 3.260 | 3.270 | 3.200 | 0.020 | 0.617% | 8.86万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.270 | 3.240 | 3.280 | 3.210 | -0.020 | -0.613% | 9.51万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.300 | 3.260 | 3.330 | 3.260 | -0.040 | -1.212% | 10.56万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.280 | 3.300 | 3.310 | 3.250 | 0.030 | 0.917% | 8.18万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.310 | 3.270 | 3.350 | 3.260 | -0.040 | -1.208% | 10.26万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.250 | 3.310 | 3.350 | 3.210 | 0.130 | 4.088% | 20.08万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.200 | 3.180 | 3.210 | 3.150 | -0.030 | -0.935% | 10.41万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.210 | 3.210 | 3.230 | 3.150 | -0.010 | -0.311% | 10.04万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.230 | 3.220 | 3.250 | 3.180 | -0.010 | -0.310% | 10.68万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.260 | 3.230 | 3.280 | 3.220 | -0.020 | -0.615% | 8.85万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.190 | 3.250 | 3.260 | 3.180 | 0.050 | 1.562% | 8.70万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.170 | 3.200 | 3.200 | 3.150 | 0.040 | 1.266% | 10.20万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.160 | 3.160 | 3.210 | 3.130 | -0.020 | -0.629% | 11.50万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.110 | 3.180 | 3.180 | 3.110 | 0.070 | 2.251% | 10.94万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.090 | 3.110 | 3.150 | 3.080 | -0.010 | -0.321% | 7.29万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.050 | 3.120 | 3.130 | 3.040 | 0.090 | 2.970% | 8.89万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.070 | 3.030 | 3.080 | 3.020 | -0.070 | -2.258% | 10.50万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.010 | 3.100 | 3.100 | 3.000 | 0.090 | 2.990% | 12.80万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.050 | 3.010 | 3.090 | 2.980 | -0.070 | -2.273% | 16.37万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.140 | 3.080 | 3.150 | 3.010 | -0.050 | -1.597% | 18.76万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.240 | 3.130 | 3.310 | 3.090 | -0.100 | -3.096% | 21.07万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.410 | 3.230 | 3.430 | 3.220 | -0.180 | -5.279% | 16.41万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.340 | 3.410 | 3.500 | 3.330 | 0.090 | 2.711% | 21.62万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.270 | 3.320 | 3.360 | 3.250 | 0.030 | 0.912% | 19.51万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.210 | 3.290 | 3.300 | 3.180 | 0.080 | 2.492% | 16.59万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.320 | 3.210 | 3.330 | 3.180 | -0.140 | -4.179% | 18.61万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.410 | 3.350 | 3.420 | 3.310 | -0.100 | -2.899% | 23.66万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.420 | 3.450 | 3.450 | 3.280 | 0.010 | 0.291% | 25.84万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.510 | 3.440 | 3.560 | 3.430 | -0.090 | -2.550% | 17.68万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.590 | 3.530 | 3.630 | 3.500 | -0.070 | -1.944% | 14.16万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.720 | 3.600 | 3.740 | 3.590 | -0.150 | -4.000% | 19.78万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.700 | 3.750 | 3.790 | 3.670 | 0.070 | 1.902% | 19.66万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.710 | 3.680 | 3.750 | 3.670 | -0.040 | -1.075% | 15.51万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.690 | 3.720 | 3.830 | 3.670 | 0.020 | 0.541% | 20.31万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.700 | 3.700 | 3.760 | 3.660 | -0.010 | -0.270% | 15.32万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.880 | 3.710 | 3.930 | 3.700 | -0.130 | -3.385% | 25.89万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.000 | 3.840 | 4.040 | 3.840 | -0.170 | -4.239% | 26.57万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.800 | 4.010 | 4.060 | 3.790 | 0.210 | 5.526% | 45.54万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.880 | 3.800 | 3.950 | 3.790 | -0.090 | -2.314% | 31.88万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.850 | 3.890 | 4.090 | 3.800 | -0.070 | -1.768% | 43.76万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.010 | 3.960 | 4.110 | 3.800 | 0.140 | 3.665% | 78.45万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.630 | 3.820 | 3.830 | 3.550 | 0.170 | 4.658% | 39.91万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.550 | 3.650 | 3.660 | 3.500 | 0.090 | 2.528% | 24.36万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.510 | 3.560 | 3.570 | 3.430 | 0.060 | 1.714% | 20.30万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.320 | 3.500 | 3.580 | 3.290 | 0.240 | 7.362% | 33.53万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.160 | 3.260 | 3.320 | 3.110 | 0.130 | 4.153% | 17.81万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.150 | 3.130 | 3.180 | 3.090 | -0.040 | -1.262% | 11.87万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.230 | 3.170 | 3.230 | 3.120 | -0.060 | -1.858% | 12.30万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.230 | 3.230 | 3.250 | 3.180 | 0.020 | 0.623% | 10.60万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.250 | 3.210 | 3.310 | 3.160 | -0.100 | -3.021% | 17.61万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.290 | 3.310 | 3.350 | 3.230 | 0.040 | 1.223% | 18.56万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.330 | 3.270 | 3.360 | 3.240 | -0.070 | -2.096% | 15.48万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.390 | 3.340 | 3.400 | 3.320 | -0.060 | -1.765% | 13.37万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.480 | 3.400 | 3.500 | 3.370 | -0.090 | -2.579% | 16.46万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.410 | 3.490 | 3.500 | 3.380 | 0.070 | 2.047% | 11.62万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.530 | 3.420 | 3.540 | 3.410 | -0.110 | -3.116% | 16.63万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.500 | 3.530 | 3.550 | 3.460 | 0.010 | 0.284% | 12.94万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.570 | 3.520 | 3.600 | 3.500 | -0.060 | -1.676% | 14.28万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.660 | 3.580 | 3.690 | 3.530 | -0.090 | -2.452% | 21.72万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.710 | 3.670 | 3.710 | 3.620 | -0.010 | -0.272% | 23.58万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.640 | 3.680 | 3.720 | 3.590 | 0.070 | 1.939% | 17.81万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.700 | 3.610 | 3.780 | 3.610 | -0.110 | -2.957% | 25.01万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.820 | 3.720 | 3.830 | 3.700 | -0.130 | -3.377% | 29.67万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.620 | 3.850 | 3.970 | 3.600 | 0.230 | 6.354% | 62.79万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.610 | 3.620 | 3.620 | 3.530 | 0.000 | 0.000% | 23.74万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.650 | 3.620 | 3.700 | 3.600 | -0.010 | -0.275% | 19.98万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.740 | 3.630 | 3.750 | 3.620 | -0.120 | -3.200% | 28.61万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.720 | 3.750 | 3.780 | 3.670 | 0.040 | 1.078% | 25.09万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.770 | 3.710 | 3.800 | 3.700 | -0.070 | -1.852% | 26.37万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.850 | 3.780 | 3.850 | 3.740 | -0.060 | -1.563% | 33.32万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.780 | 3.840 | 3.860 | 3.760 | 0.050 | 1.319% | 26.75万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.830 | 3.790 | 3.860 | 3.760 | -0.040 | -1.044% | 29.55万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.890 | 3.830 | 3.900 | 3.790 | -0.050 | -1.289% | 34.31万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.970 | 3.880 | 3.980 | 3.850 | -0.150 | -3.722% | 35.20万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.050 | 4.030 | 4.050 | 3.810 | -0.080 | -1.946% | 56.94万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.100 | 4.110 | 4.160 | 4.060 | 0.020 | 0.489% | 24.20万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.120 | 4.090 | 4.120 | 4.020 | -0.030 | -0.728% | 24.84万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.130 | 4.120 | 4.150 | 4.060 | -0.020 | -0.483% | 23.09万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.180 | 4.140 | 4.250 | 4.130 | -0.050 | -1.193% | 31.02万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.160 | 4.190 | 4.220 | 4.150 | 0.000 | 0.000% | 22.72万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.130 | 4.190 | 4.200 | 4.080 | 0.060 | 1.453% | 39.13万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.090 | 4.130 | 4.130 | 4.070 | 0.010 | 0.243% | 21.14万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.080 | 4.120 | 4.140 | 4.020 | 0.020 | 0.488% | 20.88万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.080 | 4.100 | 4.130 | 4.060 | 0.060 | 1.485% | 19.60万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.130 | 4.040 | 4.150 | 4.040 | -0.070 | -1.703% | 19.09万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.100 | 4.110 | 4.110 | 4.050 | 0.020 | 0.489% | 20.88万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.110 | 4.090 | 4.160 | 4.050 | 0.000 | 0.000% | 26.52万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.020 | 4.110 | 4.180 | 4.000 | 0.000 | 0.000% | 44.07万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.950 | 3.980 | 3.990 | 3.930 | 0.000 | 0.000% | 19.08万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.950 | 3.990 | 3.990 | 3.920 | 0.000 | 0.000% | 23.63万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.840 | 3.910 | 3.920 | 3.810 | 0.000 | 0.000% | 18.78万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.910 | 3.830 | 3.930 | 3.810 | 0.000 | 0.000% | 22.62万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.850 | 3.930 | 3.940 | 3.850 | 0.000 | 0.000% | 25.72万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.930 | 3.870 | 3.950 | 3.840 | 0.000 | 0.000% | 23.40万 | 0.00亿 | 0.000% |