峰岹科技（688279）历史行情
以下为峰岹科技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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 205.500 | 199.310 | 205.500 | 198.280 | -5.020 | -2.457% | 92.01万 | 1.85亿 | 0.983% |
| 2026-10-01 | 205.500 | 199.310 | 205.500 | 198.280 | -5.020 | -2.457% | 92.01万 | 1.85亿 | 0.983% |
| 2026-09-30 | 205.500 | 199.310 | 205.500 | 198.280 | -5.020 | -2.457% | 92.01万 | 0.00亿 | 0.000% |
| 2026-09-29 | 209.830 | 204.330 | 209.830 | 199.780 | -2.200 | -1.065% | 122.73万 | 0.00亿 | 0.000% |
| 2026-09-28 | 213.170 | 206.530 | 213.560 | 204.570 | -7.030 | -3.292% | 127.56万 | 0.00亿 | 0.000% |
| 2026-09-27 | 215.180 | 213.560 | 221.970 | 213.040 | -1.860 | -0.863% | 133.31万 | 2.89亿 | 1.425% |
| 2026-09-24 | 215.180 | 213.560 | 221.970 | 213.040 | -1.860 | -0.863% | 133.31万 | 0.00亿 | 0.000% |
| 2026-09-23 | 217.000 | 215.420 | 219.850 | 212.610 | -0.530 | -0.245% | 119.70万 | 0.00亿 | 0.000% |
| 2026-09-22 | 218.880 | 215.950 | 219.990 | 213.440 | 0.820 | 0.381% | 111.67万 | 0.00亿 | 0.000% |
| 2026-09-21 | 209.330 | 215.130 | 222.610 | 207.000 | 5.700 | 2.722% | 252.37万 | 0.00亿 | 0.000% |
| 2026-09-18 | 205.920 | 209.430 | 213.580 | 203.010 | 3.780 | 1.838% | 225.40万 | 0.00亿 | 0.000% |
| 2026-09-17 | 191.380 | 205.650 | 208.000 | 188.150 | 18.090 | 9.645% | 344.25万 | 0.00亿 | 0.000% |
| 2026-09-16 | 181.300 | 187.560 | 188.200 | 178.140 | 6.260 | 3.453% | 191.46万 | 0.00亿 | 0.000% |
| 2026-09-15 | 180.680 | 181.300 | 188.690 | 180.270 | -1.200 | -0.658% | 195.21万 | 0.00亿 | 0.000% |
| 2026-09-14 | 182.540 | 182.500 | 188.000 | 181.020 | -2.500 | -1.351% | 179.31万 | 0.00亿 | 0.000% |
| 2026-09-11 | 174.370 | 185.000 | 189.300 | 169.200 | 9.260 | 5.269% | 364.44万 | 0.00亿 | 0.000% |
| 2026-09-10 | 180.790 | 175.740 | 180.790 | 173.010 | -3.710 | -2.067% | 200.08万 | 0.00亿 | 0.000% |
| 2026-09-09 | 186.340 | 179.450 | 188.840 | 177.530 | -5.340 | -2.890% | 151.38万 | 0.00亿 | 0.000% |
| 2026-09-08 | 188.660 | 184.790 | 189.000 | 183.270 | -4.330 | -2.290% | 96.28万 | 0.00亿 | 0.000% |
| 2026-09-07 | 182.230 | 189.120 | 191.500 | 182.230 | 5.100 | 2.771% | 162.12万 | 0.00亿 | 0.000% |
| 2026-09-04 | 196.000 | 184.020 | 197.500 | 181.490 | -10.180 | -5.242% | 168.39万 | 0.00亿 | 0.000% |
| 2026-09-03 | 193.230 | 194.200 | 196.000 | 189.100 | 4.200 | 2.211% | 176.20万 | 0.00亿 | 0.000% |
| 2026-09-02 | 190.110 | 190.000 | 192.490 | 187.060 | -3.000 | -1.554% | 137.82万 | 0.00亿 | 0.000% |
| 2026-09-01 | 200.990 | 193.000 | 202.000 | 191.450 | -4.500 | -2.278% | 200.48万 | 0.00亿 | 0.000% |
| 2026-08-31 | 186.070 | 197.500 | 199.870 | 184.060 | 7.830 | 4.128% | 266.49万 | 0.00亿 | 0.000% |
| 2026-08-28 | 197.740 | 189.670 | 201.450 | 187.400 | -7.610 | -3.857% | 260.06万 | 0.00亿 | 0.000% |
| 2026-08-27 | 193.600 | 197.280 | 198.500 | 187.460 | 8.110 | 4.287% | 276.27万 | 0.00亿 | 0.000% |
| 2026-08-26 | 183.040 | 189.170 | 194.990 | 180.040 | 6.540 | 3.581% | 256.79万 | 0.00亿 | 0.000% |
| 2026-08-25 | 175.720 | 182.630 | 184.500 | 173.000 | 3.510 | 1.960% | 222.57万 | 0.00亿 | 0.000% |
| 2026-08-24 | 178.090 | 179.120 | 185.000 | 174.330 | 1.380 | 0.776% | 276.78万 | 0.00亿 | 0.000% |
| 2026-08-21 | 175.000 | 177.740 | 184.980 | 174.010 | 9.700 | 5.772% | 280.46万 | 0.00亿 | 0.000% |
| 2026-08-20 | 167.940 | 168.040 | 170.800 | 162.490 | 1.380 | 0.828% | 155.74万 | 0.00亿 | 0.000% |
| 2026-08-19 | 181.000 | 166.660 | 181.000 | 163.290 | -18.820 | -10.147% | 432.69万 | 0.00亿 | 0.000% |
| 2026-08-18 | 179.170 | 185.480 | 189.980 | 178.700 | 6.840 | 3.829% | 247.26万 | 0.00亿 | 0.000% |
| 2026-08-17 | 163.000 | 178.640 | 179.000 | 162.140 | 16.530 | 10.197% | 236.53万 | 0.00亿 | 0.000% |
| 2026-08-14 | 166.000 | 162.110 | 166.000 | 158.800 | -1.290 | -0.789% | 141.47万 | 0.00亿 | 0.000% |
| 2026-08-13 | 169.810 | 163.400 | 171.380 | 163.020 | -5.960 | -3.519% | 173.02万 | 0.00亿 | 0.000% |
| 2026-08-12 | 168.960 | 169.360 | 169.900 | 166.580 | 0.230 | 0.136% | 115.25万 | 0.00亿 | 0.000% |
| 2026-08-11 | 163.350 | 169.130 | 172.040 | 162.000 | 4.040 | 2.447% | 166.87万 | 0.00亿 | 0.000% |
| 2026-08-10 | 170.000 | 165.090 | 170.990 | 162.870 | -4.910 | -2.888% | 151.32万 | 0.00亿 | 0.000% |
| 2026-08-07 | 169.190 | 170.000 | 172.000 | 164.750 | 2.450 | 1.462% | 191.34万 | 0.00亿 | 0.000% |
| 2026-08-06 | 163.000 | 167.550 | 169.000 | 161.110 | 1.200 | 0.721% | 173.78万 | 0.00亿 | 0.000% |
| 2026-08-05 | 156.010 | 166.350 | 167.620 | 155.070 | 10.350 | 6.635% | 236.78万 | 0.00亿 | 0.000% |
| 2026-08-04 | 161.070 | 156.000 | 161.980 | 152.000 | -3.280 | -2.059% | 252.89万 | 0.00亿 | 0.000% |
| 2026-08-03 | 154.840 | 159.280 | 161.510 | 153.650 | 3.670 | 2.358% | 227.19万 | 0.00亿 | 0.000% |
| 2026-07-31 | 158.980 | 155.610 | 163.000 | 153.650 | 5.200 | 3.457% | 230.86万 | 0.00亿 | 0.000% |
| 2026-07-30 | 152.870 | 150.410 | 158.650 | 148.510 | -7.100 | -4.508% | 158.54万 | 0.00亿 | 0.000% |
| 2026-07-29 | 161.580 | 157.510 | 162.870 | 151.220 | -2.480 | -1.550% | 191.18万 | 0.00亿 | 0.000% |
| 2026-07-28 | 165.700 | 159.990 | 166.820 | 157.760 | -8.280 | -4.921% | 162.97万 | 0.00亿 | 0.000% |
| 2026-07-27 | 164.500 | 168.270 | 168.870 | 158.020 | 4.900 | 2.999% | 213.95万 | 0.00亿 | 0.000% |
| 2026-07-24 | 169.000 | 163.370 | 171.890 | 162.060 | -8.890 | -5.161% | 227.12万 | 0.00亿 | 0.000% |
| 2026-07-23 | 180.910 | 172.260 | 185.220 | 170.000 | -10.950 | -5.977% | 171.54万 | 0.00亿 | 0.000% |
| 2026-07-22 | 181.850 | 183.210 | 188.000 | 178.550 | -1.390 | -0.753% | 274.06万 | 0.00亿 | 0.000% |
| 2026-07-21 | 182.220 | 184.600 | 191.020 | 174.740 | 3.170 | 1.747% | 263.56万 | 0.00亿 | 0.000% |
| 2026-07-20 | 192.240 | 181.430 | 193.990 | 175.000 | -7.140 | -3.786% | 287.45万 | 0.00亿 | 0.000% |
| 2026-07-17 | 209.190 | 188.570 | 213.310 | 186.140 | -19.430 | -9.341% | 263.94万 | 0.00亿 | 0.000% |
| 2026-07-16 | 208.950 | 208.000 | 225.600 | 204.140 | -2.590 | -1.230% | 181.99万 | 0.00亿 | 0.000% |
| 2026-07-15 | 225.450 | 210.590 | 226.140 | 208.000 | -10.920 | -4.930% | 204.75万 | 0.00亿 | 0.000% |
| 2026-07-14 | 229.000 | 221.510 | 230.860 | 210.380 | -4.820 | -2.130% | 232.82万 | 0.00亿 | 0.000% |
| 2026-07-13 | 225.210 | 226.330 | 242.700 | 223.900 | -1.680 | -0.737% | 277.49万 | 0.00亿 | 0.000% |
| 2026-07-10 | 231.000 | 228.010 | 244.420 | 226.070 | -6.310 | -2.693% | 244.26万 | 0.00亿 | 0.000% |
| 2026-07-09 | 229.500 | 234.320 | 235.000 | 223.230 | 4.320 | 1.878% | 208.12万 | 0.00亿 | 0.000% |
| 2026-07-08 | 232.280 | 230.000 | 242.690 | 229.000 | -3.960 | -1.693% | 290.26万 | 0.00亿 | 0.000% |
| 2026-07-07 | 225.180 | 233.960 | 239.800 | 221.130 | 6.720 | 2.957% | 270.69万 | 0.00亿 | 0.000% |
| 2026-07-06 | 244.800 | 227.240 | 245.940 | 220.500 | -14.110 | -5.846% | 381.85万 | 0.00亿 | 0.000% |
| 2026-07-03 | 228.000 | 241.350 | 251.800 | 226.000 | 13.350 | 5.855% | 422.68万 | 0.00亿 | 0.000% |
| 2026-07-02 | 228.690 | 228.000 | 238.970 | 220.000 | -3.000 | -1.299% | 310.65万 | 0.00亿 | 0.000% |
| 2026-07-01 | 226.090 | 231.000 | 247.650 | 226.000 | 6.560 | 2.923% | 366.51万 | 0.00亿 | 0.000% |
| 2026-06-30 | 201.250 | 224.440 | 231.890 | 199.000 | 22.990 | 11.412% | 353.54万 | 0.00亿 | 0.000% |
| 2026-06-29 | 195.000 | 201.450 | 202.880 | 193.190 | 1.920 | 0.962% | 259.39万 | 0.00亿 | 0.000% |
| 2026-06-26 | 210.890 | 199.530 | 212.980 | 197.500 | -9.390 | -4.495% | 209.74万 | 0.00亿 | 0.000% |
| 2026-06-25 | 211.020 | 208.920 | 215.100 | 203.400 | -2.160 | -1.023% | 193.85万 | 0.00亿 | 0.000% |
| 2026-06-24 | 202.270 | 211.080 | 214.580 | 200.430 | 6.950 | 3.405% | 262.78万 | 0.00亿 | 0.000% |
| 2026-06-23 | 202.180 | 204.130 | 208.840 | 196.500 | 0.940 | 0.463% | 198.87万 | 0.00亿 | 0.000% |
| 2026-06-22 | 209.610 | 203.190 | 210.990 | 196.180 | -6.000 | -2.868% | 242.69万 | 0.00亿 | 0.000% |
| 2026-06-18 | 211.490 | 209.190 | 216.500 | 208.180 | -1.180 | -0.561% | 182.78万 | 0.00亿 | 0.000% |
| 2026-06-17 | 210.000 | 210.370 | 212.880 | 207.010 | -0.930 | -0.440% | 177.47万 | 0.00亿 | 0.000% |
| 2026-06-16 | 212.560 | 211.300 | 214.260 | 206.160 | -1.260 | -0.593% | 169.29万 | 0.00亿 | 0.000% |
| 2026-06-15 | 203.500 | 212.560 | 214.240 | 203.500 | 8.960 | 4.401% | 229.12万 | 0.00亿 | 0.000% |
| 2026-06-12 | 211.110 | 203.600 | 212.760 | 202.100 | -3.500 | -1.690% | 367.07万 | 0.00亿 | 0.000% |
| 2026-06-11 | 205.930 | 207.100 | 210.490 | 201.660 | 3.310 | 1.624% | 245.72万 | 0.00亿 | 0.000% |
| 2026-06-10 | 205.730 | 203.790 | 207.400 | 198.000 | -5.420 | -2.591% | 173.33万 | 0.00亿 | 0.000% |
| 2026-06-09 | 203.950 | 209.210 | 213.600 | 199.810 | 8.880 | 4.433% | 193.71万 | 0.00亿 | 0.000% |
| 2026-06-08 | 203.520 | 200.330 | 208.700 | 198.030 | -11.670 | -5.505% | 261.15万 | 0.00亿 | 0.000% |
| 2026-06-05 | 206.630 | 212.000 | 222.880 | 204.130 | 1.250 | 0.593% | 179.57万 | 0.00亿 | 0.000% |
| 2026-06-04 | 204.220 | 210.750 | 216.520 | 204.220 | 2.180 | 1.045% | 161.16万 | 0.00亿 | 0.000% |
| 2026-06-03 | 210.920 | 208.570 | 214.220 | 206.530 | -2.190 | -1.039% | 169.97万 | 0.00亿 | 0.000% |
| 2026-06-02 | 214.220 | 210.760 | 214.220 | 203.190 | -1.330 | -0.627% | 198.59万 | 0.00亿 | 0.000% |
| 2026-06-01 | 215.620 | 212.090 | 222.210 | 209.380 | -4.070 | -1.883% | 256.85万 | 0.00亿 | 0.000% |
| 2026-05-29 | 238.080 | 216.160 | 238.500 | 211.230 | -17.460 | -7.474% | 281.89万 | 0.00亿 | 0.000% |
| 2026-05-28 | 228.530 | 233.620 | 238.080 | 225.290 | 3.060 | 1.327% | 268.36万 | 0.00亿 | 0.000% |
| 2026-05-27 | 245.540 | 230.560 | 247.790 | 229.040 | -12.360 | -5.088% | 309.75万 | 0.00亿 | 0.000% |
| 2026-05-26 | 243.440 | 242.920 | 251.240 | 236.220 | -2.490 | -1.015% | 260.80万 | 0.00亿 | 0.000% |
| 2026-05-25 | 249.550 | 245.410 | 259.120 | 241.430 | -4.000 | -1.604% | 215.83万 | 0.00亿 | 0.000% |
| 2026-05-22 | 241.720 | 249.410 | 257.270 | 238.820 | 11.190 | 4.697% | 281.20万 | 0.00亿 | 0.000% |
| 2026-05-21 | 249.220 | 238.220 | 254.170 | 238.220 | -11.000 | -4.414% | 203.29万 | 0.00亿 | 0.000% |
| 2026-05-20 | 241.720 | 249.220 | 252.020 | 237.240 | 6.100 | 2.509% | 230.29万 | 0.00亿 | 0.000% |
| 2026-05-19 | 240.040 | 243.120 | 247.720 | 236.220 | 2.230 | 0.926% | 239.37万 | 0.00亿 | 0.000% |
| 2026-05-18 | 231.870 | 240.890 | 246.220 | 228.100 | 7.000 | 2.993% | 278.08万 | 0.00亿 | 0.000% |
| 2026-05-15 | 228.820 | 233.890 | 247.220 | 228.820 | 5.440 | 2.381% | 287.52万 | 0.00亿 | 0.000% |
| 2026-05-14 | 232.990 | 228.450 | 244.020 | 225.840 | -3.570 | -1.539% | 266.48万 | 0.00亿 | 0.000% |
| 2026-05-13 | 224.880 | 232.020 | 234.610 | 220.900 | 3.080 | 1.345% | 202.41万 | 0.00亿 | 0.000% |
| 2026-05-12 | 230.710 | 228.940 | 230.710 | 222.220 | 0.190 | 0.083% | 171.78万 | 0.00亿 | 0.000% |
| 2026-05-11 | 219.230 | 228.750 | 236.080 | 218.720 | 14.270 | 6.653% | 323.89万 | 0.00亿 | 0.000% |
| 2026-05-08 | 201.710 | 214.480 | 219.020 | 201.710 | 10.350 | 5.070% | 251.19万 | 0.00亿 | 0.000% |
| 2026-05-07 | 198.720 | 204.130 | 206.910 | 198.050 | 6.030 | 3.044% | 182.12万 | 0.00亿 | 0.000% |
| 2026-05-06 | 199.420 | 198.100 | 205.920 | 197.340 | 1.430 | 0.727% | 179.87万 | 0.00亿 | 0.000% |
| 2026-04-30 | 193.520 | 196.670 | 199.660 | 192.620 | 1.460 | 0.748% | 161.10万 | 0.00亿 | 0.000% |
| 2026-04-29 | 203.320 | 195.210 | 207.220 | 194.800 | -6.160 | -3.059% | 244.08万 | 0.00亿 | 0.000% |
| 2026-04-28 | 201.920 | 201.370 | 204.880 | 197.420 | -2.540 | -1.246% | 113.20万 | 0.00亿 | 0.000% |
| 2026-04-27 | 199.270 | 203.910 | 205.560 | 196.220 | 3.810 | 1.904% | 202.67万 | 0.00亿 | 0.000% |
| 2026-04-24 | 194.650 | 200.100 | 202.070 | 192.700 | 4.560 | 2.332% | 197.62万 | 0.00亿 | 0.000% |
| 2026-04-23 | 197.220 | 195.540 | 199.050 | 190.220 | 1.630 | 0.841% | 203.23万 | 0.00亿 | 0.000% |
| 2026-04-22 | 175.520 | 193.910 | 197.100 | 175.520 | 15.490 | 8.682% | 250.62万 | 0.00亿 | 0.000% |
| 2026-04-21 | 178.110 | 178.420 | 182.040 | 173.520 | 1.620 | 0.916% | 111.86万 | 0.00亿 | 0.000% |
| 2026-04-20 | 177.640 | 176.800 | 180.200 | 173.220 | -0.840 | -0.473% | 149.67万 | 0.00亿 | 0.000% |
| 2026-04-17 | 178.220 | 177.640 | 179.110 | 175.420 | -2.780 | -1.541% | 144.95万 | 0.00亿 | 0.000% |
| 2026-04-16 | 176.880 | 180.420 | 182.520 | 174.710 | 9.810 | 5.750% | 261.96万 | 0.00亿 | 0.000% |
| 2026-04-15 | 171.540 | 170.610 | 176.640 | 168.450 | 2.110 | 1.252% | 146.69万 | 0.00亿 | 0.000% |
| 2026-04-14 | 171.720 | 168.500 | 171.720 | 168.220 | -1.470 | -0.865% | 132.79万 | 0.00亿 | 0.000% |
| 2026-04-13 | 167.220 | 169.970 | 171.210 | 165.880 | 0.270 | 0.159% | 220.56万 | 0.00亿 | 0.000% |
| 2026-04-10 | 158.070 | 169.700 | 174.720 | 157.220 | 13.840 | 8.880% | 253.93万 | 0.00亿 | 0.000% |
| 2026-04-09 | 153.440 | 155.860 | 155.880 | 151.120 | 1.970 | 1.280% | 131.65万 | 0.00亿 | 0.000% |
| 2026-04-08 | 149.360 | 153.890 | 154.020 | 148.770 | 7.470 | 5.102% | 119.46万 | 0.00亿 | 0.000% |
| 2026-04-07 | 143.220 | 146.420 | 147.820 | 143.220 | 0.000 | 0.000% | 97.33万 | 0.00亿 | 0.000% |
| 2026-04-03 | 146.730 | 144.420 | 150.010 | 143.720 | 0.000 | 0.000% | 84.07万 | 0.00亿 | 0.000% |
| 2026-04-02 | 153.440 | 146.210 | 154.820 | 144.230 | 0.000 | 0.000% | 156.96万 | 0.00亿 | 0.000% |
| 2026-04-01 | 155.600 | 153.490 | 157.220 | 152.240 | 0.000 | 0.000% | 89.32万 | 0.00亿 | 0.000% |