继峰股份（603997）历史行情

以下为继峰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	13.400	13.400	13.580	13.320	-0.070	-0.520%	16.56万	0.00亿	0.000%
2026-10-08	13.790	13.470	14.180	13.350	-0.180	-1.319%	22.58万	0.00亿	0.000%
2026-10-07	13.690	13.650	13.850	13.450	0.000	0.000%	1,475.08万	2.02亿	1.159%
2026-10-06	13.690	13.650	13.850	13.450	0.000	0.000%	1,475.08万	2.02亿	1.159%
2026-10-05	13.690	13.650	13.850	13.450	0.000	0.000%	1,475.08万	2.02亿	1.159%
2026-10-02	13.690	13.650	13.850	13.450	0.000	0.000%	1,475.08万	2.02亿	1.159%
2026-10-01	13.690	13.650	13.850	13.450	0.000	0.000%	1,475.08万	2.02亿	1.159%
2026-09-30	13.690	13.650	13.850	13.450	0.000	0.000%	14.75万	0.00亿	0.000%
2026-09-29	13.530	13.650	13.840	13.430	0.000	0.000%	13.04万	0.00亿	0.000%
2026-09-28	14.130	13.650	14.300	13.480	-0.470	-3.329%	32.51万	0.00亿	0.000%
2026-09-27	14.360	14.120	14.480	14.040	-0.210	-1.465%	2,575.38万	3.67亿	2.024%
2026-09-24	14.360	14.120	14.480	14.040	-0.210	-1.465%	25.75万	0.00亿	0.000%
2026-09-23	14.290	14.330	14.420	13.830	0.220	1.559%	29.43万	0.00亿	0.000%
2026-09-22	13.810	14.110	14.460	13.700	0.370	2.693%	53.55万	0.00亿	0.000%
2026-09-21	12.800	13.740	13.830	12.780	1.170	9.308%	59.97万	0.00亿	0.000%
2026-09-18	12.410	12.570	12.600	12.220	0.220	1.781%	20.93万	0.00亿	0.000%
2026-09-17	11.680	12.350	12.480	11.620	0.670	5.736%	30.93万	0.00亿	0.000%
2026-09-16	11.610	11.680	11.880	11.500	0.020	0.172%	11.76万	0.00亿	0.000%
2026-09-15	11.890	11.660	12.000	11.620	-0.230	-1.934%	12.60万	0.00亿	0.000%
2026-09-14	11.710	11.890	11.930	11.660	0.120	1.020%	11.40万	0.00亿	0.000%
2026-09-11	12.140	11.770	12.150	11.640	-0.430	-3.525%	17.05万	0.00亿	0.000%
2026-09-10	12.260	12.200	12.420	12.120	-0.100	-0.813%	12.61万	0.00亿	0.000%
2026-09-09	12.280	12.300	12.430	12.050	0.010	0.081%	22.14万	0.00亿	0.000%
2026-09-08	11.740	12.290	12.360	11.440	0.540	4.596%	49.60万	0.00亿	0.000%
2026-09-07	11.440	11.750	11.800	11.350	0.320	2.800%	20.78万	0.00亿	0.000%
2026-09-04	11.600	11.430	11.690	11.370	-0.140	-1.210%	16.59万	0.00亿	0.000%
2026-09-03	11.260	11.570	11.750	11.220	0.310	2.753%	26.41万	0.00亿	0.000%
2026-09-02	11.220	11.260	11.270	11.010	-0.030	-0.266%	14.59万	0.00亿	0.000%
2026-09-01	11.400	11.290	11.520	11.260	-0.120	-1.052%	24.03万	0.00亿	0.000%
2026-08-31	11.460	11.410	11.480	11.330	-0.040	-0.349%	11.32万	0.00亿	0.000%
2026-08-28	11.410	11.450	11.560	11.350	0.040	0.351%	14.64万	0.00亿	0.000%
2026-08-27	11.400	11.410	11.470	11.330	0.000	0.000%	10.83万	0.00亿	0.000%
2026-08-26	11.470	11.410	11.490	11.320	-0.040	-0.349%	10.86万	0.00亿	0.000%
2026-08-25	11.380	11.450	11.500	11.250	0.060	0.527%	11.72万	0.00亿	0.000%
2026-08-24	11.550	11.390	11.680	11.300	-0.190	-1.641%	11.88万	0.00亿	0.000%
2026-08-21	11.550	11.580	11.800	11.400	0.070	0.608%	11.40万	0.00亿	0.000%
2026-08-20	11.790	11.510	11.840	11.460	-0.190	-1.624%	18.83万	0.00亿	0.000%
2026-08-19	12.200	11.700	12.200	11.660	-0.510	-4.177%	23.63万	0.00亿	0.000%
2026-08-18	12.600	12.210	12.690	11.820	-0.380	-3.018%	41.91万	0.00亿	0.000%
2026-08-17	12.260	12.590	12.790	12.020	0.250	2.026%	23.53万	0.00亿	0.000%
2026-08-14	12.800	12.340	12.830	12.300	-0.290	-2.296%	13.72万	0.00亿	0.000%
2026-08-13	12.790	12.630	12.880	12.600	-0.180	-1.405%	9.88万	0.00亿	0.000%
2026-08-12	12.710	12.810	12.880	12.530	0.110	0.866%	9.23万	0.00亿	0.000%
2026-08-11	12.620	12.700	13.030	12.470	0.100	0.794%	15.54万	0.00亿	0.000%
2026-08-10	12.780	12.600	12.780	12.410	-0.150	-1.176%	27.37万	0.00亿	0.000%
2026-08-07	12.960	12.750	13.080	12.640	-0.080	-0.624%	23.54万	0.00亿	0.000%
2026-08-06	13.030	12.830	13.170	12.700	-0.330	-2.508%	19.79万	0.00亿	0.000%
2026-08-05	13.100	13.160	13.430	12.970	0.190	1.465%	15.15万	0.00亿	0.000%
2026-08-04	13.100	12.970	13.360	12.920	-0.250	-1.891%	14.62万	0.00亿	0.000%
2026-08-03	13.200	13.220	13.490	13.100	0.060	0.456%	16.30万	0.00亿	0.000%
2026-07-31	12.810	13.160	13.290	12.650	0.410	3.216%	21.73万	0.00亿	0.000%
2026-07-30	12.190	12.750	12.870	12.190	0.630	5.198%	25.59万	0.00亿	0.000%
2026-07-29	11.600	12.120	12.340	11.600	0.520	4.483%	17.66万	0.00亿	0.000%
2026-07-28	11.530	11.600	11.860	11.400	0.030	0.259%	10.58万	0.00亿	0.000%
2026-07-27	11.380	11.570	11.740	11.340	0.190	1.670%	11.14万	0.00亿	0.000%
2026-07-24	11.550	11.380	11.630	11.350	-0.320	-2.735%	8.17万	0.00亿	0.000%
2026-07-23	11.350	11.700	11.850	11.350	0.260	2.273%	13.06万	0.00亿	0.000%
2026-07-22	11.900	11.440	11.900	11.350	-0.550	-4.587%	22.78万	0.00亿	0.000%
2026-07-21	12.120	11.990	12.340	11.930	-0.150	-1.236%	16.16万	0.00亿	0.000%
2026-07-20	11.950	12.140	12.260	11.890	0.200	1.675%	15.44万	0.00亿	0.000%
2026-07-17	12.690	11.940	12.690	11.900	-0.530	-4.250%	14.85万	0.00亿	0.000%
2026-07-16	12.520	12.470	12.670	12.230	-0.010	-0.080%	13.48万	0.00亿	0.000%
2026-07-15	12.200	12.480	12.920	11.900	0.720	6.122%	23.75万	0.00亿	0.000%
2026-07-14	11.810	11.760	11.890	11.440	-0.090	-0.759%	13.44万	0.00亿	0.000%
2026-07-13	11.500	11.850	12.040	11.380	0.490	4.313%	24.51万	0.00亿	0.000%
2026-07-10	11.480	11.360	11.590	11.210	0.030	0.265%	9.58万	0.00亿	0.000%
2026-07-09	11.390	11.330	11.400	11.050	0.020	0.177%	12.63万	0.00亿	0.000%
2026-07-08	11.640	11.310	11.690	11.250	-0.330	-2.835%	12.85万	0.00亿	0.000%
2026-07-07	12.150	11.640	12.150	11.540	-0.440	-3.642%	13.75万	0.00亿	0.000%
2026-07-06	12.280	12.080	12.490	12.070	-0.230	-1.868%	12.56万	0.00亿	0.000%
2026-07-03	12.490	12.310	12.860	12.270	-0.090	-0.726%	16.79万	0.00亿	0.000%
2026-07-02	12.170	12.400	12.750	12.050	0.230	1.890%	21.49万	0.00亿	0.000%
2026-07-01	11.830	12.170	12.240	11.630	0.340	2.874%	19.09万	0.00亿	0.000%
2026-06-30	11.670	11.830	11.930	11.400	0.180	1.545%	12.98万	0.00亿	0.000%
2026-06-29	11.590	11.650	11.840	11.120	-0.030	-0.257%	17.53万	0.00亿	0.000%
2026-06-26	12.020	11.680	12.100	11.660	-0.460	-3.789%	13.76万	0.00亿	0.000%
2026-06-25	12.410	12.140	12.630	12.000	-0.410	-3.267%	15.81万	0.00亿	0.000%
2026-06-24	12.980	12.550	13.070	12.510	-0.430	-3.313%	19.77万	0.00亿	0.000%
2026-06-23	13.130	12.980	13.180	12.740	-0.300	-2.259%	19.44万	0.00亿	0.000%
2026-06-22	13.500	13.280	13.580	12.910	-0.340	-2.496%	20.92万	0.00亿	0.000%
2026-06-18	13.510	13.620	14.020	13.510	-0.070	-0.511%	13.67万	0.00亿	0.000%
2026-06-17	14.200	13.690	14.290	13.310	-0.580	-4.064%	23.75万	0.00亿	0.000%
2026-06-16	14.510	14.270	14.670	14.180	-0.230	-1.586%	15.29万	0.00亿	0.000%
2026-06-15	13.770	14.500	14.540	13.770	0.680	4.920%	20.54万	0.00亿	0.000%
2026-06-12	14.110	13.820	14.120	13.720	-0.010	-0.072%	13.49万	0.00亿	0.000%
2026-06-11	13.420	13.830	14.000	13.300	0.260	1.916%	20.40万	0.00亿	0.000%
2026-06-10	13.910	13.570	14.010	13.420	-0.470	-3.348%	21.06万	0.00亿	0.000%
2026-06-09	14.330	14.040	14.420	13.860	-0.130	-0.917%	24.29万	0.00亿	0.000%
2026-06-08	14.350	14.170	14.740	14.170	-0.510	-3.474%	23.51万	0.00亿	0.000%
2026-06-05	15.070	14.680	15.350	14.650	-0.470	-3.102%	27.13万	0.00亿	0.000%
2026-06-04	15.220	15.150	15.480	14.730	-0.120	-0.786%	43.84万	0.00亿	0.000%
2026-06-03	15.090	15.270	15.820	14.920	0.190	1.260%	62.83万	0.00亿	0.000%
2026-06-02	13.730	15.080	15.080	13.720	1.370	9.993%	40.95万	0.00亿	0.000%
2026-06-01	13.900	13.710	14.140	13.630	-0.200	-1.438%	18.31万	0.00亿	0.000%
2026-05-29	14.030	13.910	14.160	13.760	-0.110	-0.785%	17.69万	0.00亿	0.000%
2026-05-28	14.090	14.020	14.320	13.820	-0.070	-0.497%	21.27万	0.00亿	0.000%
2026-05-27	13.690	14.090	14.190	13.550	0.290	2.101%	18.73万	0.00亿	0.000%
2026-05-26	13.560	13.800	14.460	13.500	0.157	1.151%	27.72万	0.00亿	0.000%
2026-05-25	13.343	13.643	13.993	13.203	0.240	1.791%	22.33万	0.00亿	0.000%
2026-05-22	13.223	13.403	13.463	13.193	0.120	0.903%	10.07万	0.00亿	0.000%
2026-05-21	13.713	13.283	13.873	13.183	-0.350	-2.567%	14.01万	0.00亿	0.000%
2026-05-20	13.423	13.633	13.663	13.053	0.200	1.489%	17.62万	0.00亿	0.000%
2026-05-19	13.303	13.433	13.523	13.263	0.020	0.149%	11.60万	0.00亿	0.000%
2026-05-18	13.313	13.413	13.583	13.243	-0.100	-0.740%	17.27万	0.00亿	0.000%
2026-05-15	13.193	13.513	13.713	13.103	0.400	3.050%	24.60万	0.00亿	0.000%
2026-05-14	13.033	13.113	13.353	12.983	0.090	0.691%	23.36万	0.00亿	0.000%
2026-05-13	13.173	13.023	13.283	12.893	-0.300	-2.252%	20.91万	0.00亿	0.000%
2026-05-12	12.733	13.323	13.603	12.673	0.530	4.143%	35.55万	0.00亿	0.000%
2026-05-11	13.173	12.793	13.173	12.553	-0.270	-2.067%	28.20万	0.00亿	0.000%
2026-05-08	13.393	13.063	13.463	13.063	-0.200	-1.508%	27.30万	0.00亿	0.000%
2026-05-07	12.473	13.263	13.263	12.163	1.220	10.130%	30.19万	0.00亿	0.000%
2026-05-06	12.143	12.043	12.283	11.793	-0.020	-0.166%	21.88万	0.00亿	0.000%
2026-04-30	12.233	12.063	12.263	11.953	0.010	0.083%	16.61万	0.00亿	0.000%
2026-04-29	12.443	12.053	12.573	11.843	-0.390	-3.134%	17.98万	0.00亿	0.000%
2026-04-28	12.623	12.443	12.773	12.313	-0.220	-1.737%	10.03万	0.00亿	0.000%
2026-04-27	12.643	12.663	12.973	12.493	0.090	0.716%	6.39万	0.00亿	0.000%
2026-04-24	12.533	12.573	12.693	12.373	-0.060	-0.475%	7.06万	0.00亿	0.000%
2026-04-23	12.653	12.633	12.793	12.493	-0.080	-0.629%	6.01万	0.00亿	0.000%
2026-04-22	12.783	12.713	12.873	12.673	-0.060	-0.470%	4.07万	0.00亿	0.000%
2026-04-21	12.913	12.773	13.043	12.653	-0.220	-1.693%	9.23万	0.00亿	0.000%
2026-04-20	13.133	12.993	13.143	12.873	-0.070	-0.536%	6.54万	0.00亿	0.000%
2026-04-17	12.933	13.063	13.133	12.863	0.140	1.083%	7.32万	0.00亿	0.000%
2026-04-16	12.743	12.923	13.043	12.563	0.280	2.215%	9.95万	0.00亿	0.000%
2026-04-15	12.403	12.643	12.783	12.353	0.310	2.514%	11.74万	0.00亿	0.000%
2026-04-14	12.633	12.333	12.743	12.203	-0.250	-1.987%	19.26万	0.00亿	0.000%
2026-04-13	12.393	12.583	12.583	12.353	0.000	0.000%	9.30万	0.00亿	0.000%
2026-04-10	12.613	12.523	12.803	12.413	0.000	0.000%	7.72万	0.00亿	0.000%
2026-04-09	12.273	12.573	12.603	12.093	0.000	0.000%	10.08万	0.00亿	0.000%
2026-04-08	12.263	12.343	12.393	12.103	0.000	0.000%	12.46万	0.00亿	0.000%
2026-04-07	11.933	11.883	12.003	11.723	0.000	0.000%	8.98万	0.00亿	0.000%
2026-04-03	12.193	11.883	12.233	11.683	0.000	0.000%	11.44万	0.00亿	0.000%
2026-04-02	11.923	12.173	12.233	11.813	0.000	0.000%	12.21万	0.00亿	0.000%
2026-04-01	11.833	11.913	11.943	11.613	0.000	0.000%	12.25万	0.00亿	0.000%