尖峰集团（600668）历史行情
以下为尖峰集团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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.340 | 7.320 | 7.420 | 7.280 | -0.020 | -0.272% | 171.35万 | 0.13亿 | 0.415% |
| 2026-10-13 | 7.320 | 7.340 | 7.410 | 7.200 | -0.010 | -0.140% | 3.91万 | 0.29亿 | 0.950% |
| 2026-10-12 | 7.460 | 7.350 | 7.480 | 7.330 | -0.100 | -1.340% | 3.74万 | 0.28亿 | 0.910% |
| 2026-10-09 | 7.380 | 7.450 | 7.460 | 7.320 | 0.070 | 0.950% | 4.10万 | 0.30亿 | 0.990% |
| 2026-10-08 | 7.460 | 7.380 | 7.540 | 7.340 | -0.080 | -1.070% | 3.02万 | 0.23亿 | 0.730% |
| 2026-10-07 | 7.390 | 7.460 | 7.480 | 7.360 | 0.070 | 0.947% | 321.40万 | 0.24亿 | 0.778% |
| 2026-10-06 | 7.390 | 7.460 | 7.480 | 7.360 | 0.070 | 0.947% | 321.40万 | 0.24亿 | 0.778% |
| 2026-10-05 | 7.390 | 7.460 | 7.480 | 7.360 | 0.070 | 0.947% | 321.40万 | 0.24亿 | 0.778% |
| 2026-10-02 | 7.390 | 7.460 | 7.480 | 7.360 | 0.070 | 0.947% | 321.40万 | 0.24亿 | 0.778% |
| 2026-10-01 | 7.390 | 7.460 | 7.480 | 7.360 | 0.070 | 0.947% | 321.40万 | 0.24亿 | 0.778% |
| 2026-09-30 | 7.390 | 7.460 | 7.480 | 7.360 | 0.070 | 0.950% | 3.21万 | 0.24亿 | 0.780% |
| 2026-09-29 | 7.300 | 7.390 | 7.420 | 7.290 | 0.050 | 0.680% | 2.89万 | 0.21亿 | 0.700% |
| 2026-09-28 | 7.340 | 7.340 | 7.390 | 7.270 | 0.000 | 0.000% | 3.79万 | 0.28亿 | 0.920% |
| 2026-09-27 | 7.390 | 7.340 | 7.440 | 7.280 | -0.050 | -0.677% | 363.52万 | 0.27亿 | 0.880% |
| 2026-09-24 | 7.390 | 7.340 | 7.440 | 7.280 | -0.050 | -0.680% | 3.64万 | 0.27亿 | 0.880% |
| 2026-09-23 | 7.380 | 7.390 | 7.570 | 7.310 | 0.000 | 0.000% | 3.93万 | 0.29亿 | 0.950% |
| 2026-09-22 | 7.400 | 7.390 | 7.480 | 7.360 | -0.010 | -0.140% | 4.32万 | 0.32亿 | 1.050% |
| 2026-09-21 | 7.210 | 7.400 | 7.410 | 7.210 | 0.210 | 2.920% | 4.81万 | 0.35亿 | 1.170% |
| 2026-09-18 | 7.140 | 7.190 | 7.240 | 7.120 | 0.080 | 1.130% | 3.47万 | 0.25亿 | 0.840% |
| 2026-09-17 | 7.110 | 7.110 | 7.130 | 7.050 | -0.010 | -0.140% | 2.75万 | 0.20亿 | 0.670% |
| 2026-09-16 | 7.120 | 7.120 | 7.150 | 7.050 | 0.000 | 0.000% | 3.48万 | 0.25亿 | 0.840% |
| 2026-09-15 | 7.260 | 7.120 | 7.300 | 7.100 | -0.160 | -2.200% | 3.55万 | 0.25亿 | 0.860% |
| 2026-09-14 | 7.300 | 7.280 | 7.320 | 7.230 | 0.020 | 0.280% | 3.03万 | 0.22亿 | 0.730% |
| 2026-09-11 | 7.430 | 7.260 | 7.450 | 7.220 | -0.210 | -2.810% | 5.89万 | 0.43亿 | 1.430% |
| 2026-09-10 | 7.520 | 7.470 | 7.520 | 7.430 | -0.070 | -0.930% | 3.08万 | 0.23亿 | 0.750% |
| 2026-09-09 | 7.590 | 7.540 | 7.600 | 7.510 | -0.060 | -0.790% | 2.99万 | 0.23亿 | 0.720% |
| 2026-09-08 | 7.450 | 7.600 | 7.630 | 7.450 | 0.130 | 1.740% | 4.66万 | 0.35亿 | 1.130% |
| 2026-09-07 | 7.550 | 7.470 | 7.550 | 7.450 | -0.010 | -0.130% | 2.44万 | 0.18亿 | 0.590% |
| 2026-09-04 | 7.450 | 7.480 | 7.580 | 7.450 | 0.030 | 0.400% | 3.90万 | 0.29亿 | 0.940% |
| 2026-09-03 | 7.590 | 7.450 | 7.610 | 7.420 | -0.130 | -1.720% | 4.29万 | 0.32亿 | 1.040% |
| 2026-09-02 | 7.640 | 7.580 | 7.650 | 7.520 | -0.060 | -0.790% | 5.74万 | 0.43亿 | 1.390% |
| 2026-09-01 | 7.510 | 7.640 | 7.740 | 7.480 | 0.130 | 1.730% | 7.55万 | 0.58亿 | 1.830% |
| 2026-08-31 | 7.600 | 7.510 | 7.650 | 7.480 | -0.070 | -0.920% | 4.25万 | 0.32亿 | 1.030% |
| 2026-08-28 | 7.520 | 7.580 | 7.630 | 7.480 | 0.060 | 0.800% | 4.70万 | 0.36亿 | 1.140% |
| 2026-08-27 | 7.550 | 7.520 | 7.600 | 7.450 | -0.030 | -0.400% | 3.98万 | 0.30亿 | 0.960% |
| 2026-08-26 | 7.390 | 7.550 | 7.550 | 7.370 | 0.150 | 2.030% | 5.93万 | 0.44亿 | 1.440% |
| 2026-08-25 | 7.200 | 7.400 | 7.430 | 7.200 | 0.160 | 2.210% | 3.93万 | 0.29亿 | 0.950% |
| 2026-08-24 | 7.310 | 7.240 | 7.340 | 7.220 | -0.090 | -1.230% | 3.63万 | 0.26亿 | 0.880% |
| 2026-08-21 | 7.410 | 7.330 | 7.460 | 7.230 | -0.150 | -2.010% | 4.98万 | 0.36亿 | 1.210% |
| 2026-08-20 | 7.360 | 7.480 | 7.520 | 7.290 | 0.210 | 2.890% | 5.93万 | 0.44亿 | 1.440% |
| 2026-08-19 | 7.400 | 7.270 | 7.470 | 7.250 | -0.200 | -2.680% | 5.06万 | 0.37亿 | 1.220% |
| 2026-08-18 | 7.520 | 7.470 | 7.540 | 7.430 | -0.050 | -0.660% | 4.12万 | 0.31亿 | 1.000% |
| 2026-08-17 | 7.470 | 7.520 | 7.570 | 7.370 | 0.030 | 0.400% | 5.51万 | 0.41亿 | 1.330% |
| 2026-08-14 | 7.580 | 7.490 | 7.670 | 7.440 | -0.140 | -1.830% | 7.65万 | 0.57亿 | 1.850% |
| 2026-08-13 | 7.800 | 7.630 | 7.920 | 7.620 | -0.260 | -3.300% | 13.70万 | 1.06亿 | 3.320% |
| 2026-08-12 | 7.720 | 7.890 | 8.070 | 7.680 | 0.150 | 1.940% | 15.18万 | 1.19亿 | 3.680% |
| 2026-08-11 | 7.540 | 7.740 | 7.830 | 7.500 | 0.160 | 2.110% | 12.85万 | 0.99亿 | 3.110% |
| 2026-08-10 | 7.440 | 7.580 | 7.600 | 7.420 | 0.160 | 2.160% | 8.76万 | 0.66亿 | 2.120% |
| 2026-08-07 | 7.310 | 7.420 | 7.420 | 7.200 | 0.090 | 1.230% | 7.39万 | 0.54亿 | 1.790% |
| 2026-08-06 | 7.300 | 7.330 | 7.340 | 7.230 | 0.030 | 0.410% | 4.83万 | 0.35亿 | 1.170% |
| 2026-08-05 | 7.370 | 7.300 | 7.390 | 7.270 | -0.070 | -0.950% | 5.19万 | 0.38亿 | 1.260% |
| 2026-08-04 | 7.410 | 7.370 | 7.450 | 7.330 | -0.030 | -0.410% | 4.63万 | 0.34亿 | 1.120% |
| 2026-08-03 | 7.280 | 7.400 | 7.420 | 7.270 | 0.110 | 1.510% | 4.48万 | 0.33亿 | 1.090% |
| 2026-07-31 | 7.240 | 7.290 | 7.290 | 7.220 | 0.060 | 0.830% | 4.58万 | 0.33亿 | 1.110% |
| 2026-07-30 | 7.190 | 7.230 | 7.340 | 7.190 | 0.000 | 0.000% | 4.60万 | 0.33亿 | 1.110% |
| 2026-07-29 | 7.160 | 7.230 | 7.260 | 7.110 | 0.120 | 1.690% | 4.37万 | 0.31亿 | 1.060% |
| 2026-07-28 | 7.020 | 7.110 | 7.190 | 7.020 | 0.010 | 0.140% | 4.17万 | 0.30亿 | 1.010% |
| 2026-07-27 | 6.980 | 7.100 | 7.180 | 6.910 | 0.100 | 1.430% | 5.95万 | 0.42亿 | 1.440% |
| 2026-07-24 | 7.060 | 7.000 | 7.100 | 6.920 | -0.090 | -1.270% | 5.75万 | 0.40亿 | 1.390% |
| 2026-07-23 | 6.920 | 7.090 | 7.100 | 6.920 | 0.130 | 1.870% | 4.23万 | 0.30亿 | 1.030% |
| 2026-07-22 | 7.030 | 6.960 | 7.060 | 6.870 | -0.050 | -0.710% | 5.22万 | 0.36亿 | 1.260% |
| 2026-07-21 | 7.120 | 7.010 | 7.140 | 6.960 | -0.110 | -1.540% | 7.34万 | 0.52亿 | 1.780% |
| 2026-07-20 | 7.220 | 7.120 | 7.360 | 7.050 | -0.100 | -1.390% | 6.19万 | 0.44亿 | 1.500% |
| 2026-07-17 | 7.420 | 7.220 | 7.500 | 7.130 | -0.200 | -2.700% | 6.51万 | 0.48亿 | 1.580% |
| 2026-07-16 | 7.290 | 7.420 | 7.490 | 7.230 | 0.080 | 1.090% | 5.74万 | 0.42亿 | 1.390% |
| 2026-07-15 | 7.180 | 7.340 | 7.420 | 7.110 | 0.160 | 2.230% | 7.36万 | 0.54亿 | 1.780% |
| 2026-07-14 | 7.000 | 7.180 | 7.220 | 6.990 | 0.130 | 1.840% | 4.11万 | 0.29亿 | 0.990% |
| 2026-07-13 | 7.160 | 7.050 | 7.200 | 7.050 | -0.120 | -1.670% | 5.01万 | 0.36亿 | 1.210% |
| 2026-07-10 | 6.980 | 7.170 | 7.300 | 6.880 | 0.190 | 2.720% | 8.25万 | 0.59亿 | 2.000% |
| 2026-07-09 | 7.100 | 6.980 | 7.130 | 6.910 | -0.090 | -1.270% | 5.03万 | 0.35亿 | 1.220% |
| 2026-07-08 | 7.130 | 7.070 | 7.200 | 7.010 | -0.100 | -1.390% | 5.23万 | 0.38亿 | 1.270% |
| 2026-07-07 | 7.650 | 7.170 | 7.670 | 7.110 | -0.480 | -6.270% | 9.80万 | 0.72亿 | 2.370% |
| 2026-07-06 | 7.490 | 7.650 | 7.750 | 7.400 | 0.170 | 2.270% | 9.31万 | 0.72亿 | 2.250% |
| 2026-07-03 | 7.330 | 7.480 | 7.540 | 7.320 | 0.130 | 1.770% | 7.10万 | 0.54亿 | 1.720% |
| 2026-07-02 | 7.220 | 7.350 | 7.540 | 7.160 | 0.100 | 1.380% | 10.09万 | 0.75亿 | 2.440% |
| 2026-07-01 | 7.200 | 7.250 | 7.290 | 7.030 | 0.060 | 0.830% | 8.67万 | 0.63亿 | 2.100% |
| 2026-06-30 | 7.450 | 7.190 | 7.530 | 7.120 | -0.360 | -4.770% | 12.16万 | 0.90亿 | 2.950% |
| 2026-06-29 | 7.220 | 7.550 | 7.610 | 6.890 | 0.300 | 4.140% | 16.41万 | 1.20亿 | 3.970% |
| 2026-06-26 | 7.620 | 7.250 | 7.870 | 7.160 | -0.330 | -4.350% | 22.16万 | 1.68亿 | 5.370% |
| 2026-06-25 | 6.900 | 7.580 | 7.580 | 6.730 | 0.700 | 10.170% | 22.12万 | 1.64亿 | 5.360% |
| 2026-06-24 | 7.030 | 6.880 | 7.070 | 6.820 | -0.170 | -2.410% | 6.39万 | 0.45亿 | 1.550% |
| 2026-06-23 | 7.010 | 7.050 | 7.260 | 6.940 | 0.040 | 0.570% | 7.20万 | 0.52亿 | 1.740% |
| 2026-06-22 | 7.060 | 7.010 | 7.080 | 6.780 | -0.060 | -0.850% | 8.51万 | 0.59亿 | 2.060% |
| 2026-06-18 | 7.140 | 7.070 | 7.170 | 6.950 | -0.120 | -1.670% | 5.02万 | 0.36亿 | 1.220% |
| 2026-06-17 | 7.360 | 7.190 | 7.360 | 7.170 | -0.140 | -1.910% | 4.17万 | 0.31亿 | 1.010% |
| 2026-06-16 | 7.450 | 7.330 | 7.480 | 7.270 | -0.110 | -1.480% | 3.87万 | 0.29亿 | 0.940% |
| 2026-06-15 | 7.450 | 7.440 | 7.530 | 7.400 | 0.040 | 0.540% | 3.73万 | 0.28亿 | 0.900% |
| 2026-06-12 | 7.250 | 7.400 | 7.470 | 7.200 | 0.170 | 2.350% | 5.49万 | 0.41亿 | 1.330% |
| 2026-06-11 | 7.400 | 7.230 | 7.400 | 7.170 | -0.140 | -1.900% | 3.95万 | 0.29亿 | 0.960% |
| 2026-06-10 | 7.430 | 7.370 | 7.460 | 7.270 | -0.080 | -1.070% | 4.70万 | 0.35亿 | 1.140% |
| 2026-06-09 | 7.520 | 7.450 | 7.560 | 7.400 | -0.010 | -0.130% | 3.38万 | 0.26亿 | 0.820% |
| 2026-06-08 | 7.590 | 7.460 | 7.630 | 7.350 | -0.180 | -2.360% | 4.64万 | 0.35亿 | 1.120% |
| 2026-06-05 | 7.560 | 7.640 | 7.760 | 7.530 | 0.080 | 1.060% | 5.12万 | 0.40亿 | 1.240% |
| 2026-06-04 | 7.800 | 7.560 | 7.840 | 7.490 | -0.250 | -3.200% | 6.14万 | 0.47亿 | 1.490% |
| 2026-06-03 | 8.060 | 7.810 | 8.060 | 7.770 | -0.220 | -2.740% | 7.71万 | 0.61亿 | 1.870% |
| 2026-06-02 | 7.990 | 8.030 | 8.090 | 7.880 | 0.030 | 0.380% | 5.71万 | 0.46亿 | 1.380% |
| 2026-06-01 | 7.800 | 8.000 | 8.020 | 7.740 | 0.170 | 2.170% | 6.64万 | 0.53亿 | 1.610% |
| 2026-05-29 | 7.840 | 7.830 | 8.000 | 7.770 | -0.010 | -0.130% | 6.62万 | 0.53亿 | 1.600% |
| 2026-05-28 | 7.870 | 7.840 | 7.990 | 7.780 | -0.070 | -0.880% | 4.90万 | 0.39亿 | 1.190% |
| 2026-05-27 | 8.100 | 7.910 | 8.150 | 7.870 | -0.230 | -2.830% | 5.88万 | 0.47亿 | 1.420% |
| 2026-05-26 | 8.200 | 8.140 | 8.220 | 8.020 | -0.080 | -0.970% | 5.23万 | 0.43亿 | 1.270% |
| 2026-05-25 | 8.350 | 8.220 | 8.400 | 8.100 | -0.130 | -1.560% | 6.47万 | 0.54亿 | 1.570% |
| 2026-05-22 | 8.320 | 8.350 | 8.400 | 8.180 | 0.050 | 0.600% | 4.46万 | 0.38亿 | 1.080% |
| 2026-05-21 | 8.300 | 8.300 | 8.540 | 8.280 | 0.040 | 0.480% | 7.07万 | 0.60亿 | 1.710% |
| 2026-05-20 | 8.510 | 8.260 | 8.510 | 8.260 | -0.250 | -2.940% | 6.42万 | 0.54亿 | 1.550% |
| 2026-05-19 | 8.430 | 8.510 | 8.600 | 8.390 | 0.010 | 0.120% | 5.56万 | 0.48亿 | 1.350% |
| 2026-05-18 | 8.650 | 8.500 | 8.650 | 8.360 | -0.160 | -1.850% | 6.61万 | 0.57亿 | 1.600% |
| 2026-05-15 | 8.890 | 8.660 | 8.890 | 8.640 | -0.100 | -1.140% | 6.79万 | 0.60亿 | 1.640% |
| 2026-05-14 | 8.990 | 8.760 | 9.010 | 8.720 | -0.170 | -1.900% | 7.47万 | 0.67亿 | 1.810% |
| 2026-05-13 | 8.940 | 8.930 | 8.960 | 8.880 | -0.060 | -0.670% | 5.87万 | 0.53亿 | 1.420% |
| 2026-05-12 | 9.160 | 8.990 | 9.200 | 8.820 | -0.200 | -2.180% | 15.08万 | 1.37亿 | 3.650% |
| 2026-05-11 | 9.820 | 9.190 | 9.820 | 9.140 | -0.640 | -6.510% | 26.64万 | 2.51亿 | 6.450% |
| 2026-05-08 | 10.150 | 9.830 | 10.160 | 9.770 | -0.320 | -3.150% | 14.45万 | 1.44亿 | 3.500% |
| 2026-05-07 | 10.130 | 10.150 | 10.310 | 9.920 | 0.040 | 0.400% | 12.71万 | 1.30亿 | 3.080% |
| 2026-05-06 | 10.850 | 10.110 | 10.850 | 10.060 | -0.750 | -6.910% | 18.91万 | 1.97亿 | 4.580% |
| 2026-04-30 | 11.070 | 10.860 | 11.390 | 10.760 | -0.210 | -1.900% | 12.02万 | 1.33亿 | 2.910% |
| 2026-04-29 | 10.800 | 11.070 | 11.120 | 10.420 | -0.030 | -0.270% | 16.97万 | 1.87亿 | 4.110% |
| 2026-04-28 | 10.750 | 11.100 | 11.290 | 10.580 | 0.340 | 3.160% | 15.71万 | 1.74亿 | 3.800% |
| 2026-04-27 | 10.710 | 10.760 | 10.800 | 10.410 | 0.080 | 0.750% | 9.84万 | 1.05亿 | 2.380% |
| 2026-04-24 | 11.070 | 10.680 | 11.140 | 10.400 | -0.450 | -4.040% | 18.09万 | 1.96亿 | 4.380% |
| 2026-04-23 | 11.380 | 11.130 | 11.460 | 11.060 | -0.300 | -2.620% | 14.48万 | 1.64亿 | 3.510% |
| 2026-04-22 | 11.590 | 11.430 | 11.710 | 11.410 | -0.240 | -2.060% | 10.07万 | 1.17亿 | 2.440% |
| 2026-04-21 | 11.850 | 11.670 | 11.900 | 11.500 | -0.190 | -1.600% | 14.94万 | 1.76亿 | 3.620% |
| 2026-04-20 | 11.580 | 11.860 | 11.910 | 11.450 | 0.450 | 3.940% | 21.78万 | 2.58亿 | 5.270% |
| 2026-04-17 | 11.360 | 11.410 | 11.550 | 11.260 | 0.140 | 1.240% | 11.38万 | 1.31亿 | 2.760% |
| 2026-04-16 | 11.180 | 11.270 | 11.390 | 11.060 | 0.090 | 0.810% | 11.07万 | 1.25亿 | 2.680% |
| 2026-04-15 | 10.900 | 11.180 | 11.290 | 10.830 | 0.000 | 0.000% | 13.09万 | 0.00亿 | 0.000% |
| 2026-04-14 | 11.000 | 10.830 | 11.010 | 10.730 | -0.170 | -1.545% | 11.22万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.670 | 11.000 | 11.030 | 10.630 | 0.000 | 0.000% | 8.32万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.670 | 10.750 | 10.790 | 10.630 | 0.000 | 0.000% | 4.35万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.780 | 10.670 | 10.820 | 10.590 | 0.000 | 0.000% | 4.24万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.670 | 10.810 | 10.970 | 10.670 | 0.000 | 0.000% | 7.46万 | 0.00亿 | 0.000% |
| 2026-04-07 | 10.150 | 10.580 | 10.770 | 10.110 | 0.000 | 0.000% | 7.74万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.410 | 10.150 | 10.440 | 10.120 | 0.000 | 0.000% | 2.95万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.500 | 10.410 | 10.580 | 10.350 | 0.000 | 0.000% | 4.40万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.350 | 10.450 | 10.460 | 10.220 | 0.000 | 0.000% | 3.76万 | 0.00亿 | 0.000% |