峰岹科技(688279)股票信息
| 股票代码 | 688279 |
| 股票名称 | 峰岹科技 |
| 最新价/元 | 133.15 |
| 涨跌额/元 | -4.30 |
| 涨跌幅/% | -3.13 |
| 买入/元 | 133.00 |
| 卖出/元 | 133.15 |
| 昨收/元 | 137.45 |
| 今开/元 | 135.00 |
| 最高/元 | 138.89 |
| 最低/元 | 127.14 |
| 成交量/手 | 13542.62 |
| 成交额/万 | 17984.51 |
| 股净值/元 | 70.45 |
| 市净率 | 5.03 |
| 总市值/万 | 1229818.40 |
| 流通值/万 | 743752.37 |
| 换手率/% | 2.42 |
| 入市日期 | 2022-04-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
峰岹科技(688279)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 135.00 | 133.15 | -4.30 | -3.13 | 13542.62 | 17984.51 | 2.42 |
| 2024-10-10 | 146.53 | 137.45 | -5.55 | -3.88 | 16038.43 | 23119.39 | 2.87 |
| 2024-10-09 | 150.94 | 143.00 | -20.19 | -12.37 | 30382.68 | 46676.33 | 5.44 |
| 2024-10-08 | 159.80 | 163.19 | 27.20 | 20.00 | 32690.82 | 50034.35 | 5.85 |
| 2024-09-30 | 120.60 | 135.99 | 19.49 | 16.73 | 15613.88 | 20119.54 | 2.80 |
| 2024-09-27 | 110.52 | 116.50 | 6.66 | 6.06 | 5728.83 | 6473.91 | 1.03 |
| 2024-09-26 | 106.10 | 109.84 | 3.50 | 3.29 | 7400.16 | 8053.22 | 1.32 |
| 2024-09-25 | 109.30 | 106.34 | -2.68 | -2.46 | 6747.90 | 7368.48 | 1.21 |
| 2024-09-24 | 107.00 | 109.02 | 2.75 | 2.59 | 7649.87 | 8202.75 | 1.37 |
| 2024-09-23 | 106.47 | 106.27 | -0.10 | -0.09 | 2898.96 | 3103.46 | 0.52 |
| 2024-09-20 | 104.30 | 106.37 | 1.22 | 1.16 | 3757.01 | 3989.61 | 0.67 |
| 2024-09-19 | 105.70 | 105.15 | 0.31 | 0.30 | 3036.32 | 3188.83 | 0.54 |
| 2024-09-18 | 102.82 | 104.84 | 0.84 | 0.81 | 3837.09 | 3956.96 | 0.69 |
| 2024-09-13 | 103.61 | 104.00 | 0.39 | 0.38 | 4651.36 | 4823.53 | 0.83 |
| 2024-09-12 | 105.30 | 103.61 | -1.96 | -1.86 | 4561.63 | 4757.40 | 0.82 |
| 2024-09-11 | 103.99 | 105.57 | 1.10 | 1.05 | 3328.11 | 3488.72 | 0.60 |
| 2024-09-10 | 105.28 | 104.47 | -0.93 | -0.88 | 4712.08 | 4912.12 | 0.84 |
| 2024-09-09 | 102.25 | 105.40 | 1.66 | 1.60 | 5155.32 | 5378.61 | 0.92 |
| 2024-09-06 | 104.85 | 103.74 | -1.26 | -1.20 | 2384.78 | 2479.37 | 0.43 |
| 2024-09-05 | 100.88 | 105.00 | 4.12 | 4.08 | 7829.00 | 8142.87 | 1.40 |
| 2024-09-04 | 98.68 | 100.88 | 1.05 | 1.05 | 4104.06 | 4137.92 | 0.73 |
| 2024-09-03 | 100.64 | 99.83 | -1.65 | -1.63 | 7136.97 | 7155.68 | 1.28 |
| 2024-09-02 | 106.36 | 101.48 | -4.75 | -4.47 | 8459.15 | 8720.88 | 1.51 |
| 2024-08-30 | 100.79 | 106.23 | 4.53 | 4.45 | 8127.34 | 8547.68 | 1.45 |
| 2024-08-29 | 100.10 | 101.70 | 0.26 | 0.26 | 6849.95 | 6916.74 | 1.23 |
| 2024-08-28 | 100.81 | 101.44 | -0.84 | -0.82 | 4424.09 | 4463.91 | 0.79 |
| 2024-08-27 | 103.66 | 102.28 | -1.70 | -1.64 | 3866.26 | 3961.23 | 0.69 |
| 2024-08-26 | 102.60 | 103.98 | 1.40 | 1.37 | 6624.28 | 6879.04 | 1.19 |
| 2024-08-23 | 101.98 | 102.58 | -0.02 | -0.02 | 6241.56 | 6348.10 | 1.12 |
| 2024-08-22 | 105.00 | 102.60 | -0.47 | -0.46 | 5596.35 | 5753.42 | 1.00 |
| 2024-08-21 | 97.38 | 103.07 | 4.25 | 4.30 | 10712.29 | 10973.70 | 1.92 |
| 2024-08-20 | 96.39 | 98.82 | 1.86 | 1.92 | 4931.95 | 4822.67 | 0.88 |
| 2024-08-19 | 98.00 | 96.96 | -1.26 | -1.28 | 4761.32 | 4643.03 | 0.85 |
| 2024-08-16 | 100.14 | 98.22 | -1.31 | -1.32 | 4718.78 | 4644.20 | 0.84 |
| 2024-08-15 | 95.82 | 99.53 | 4.31 | 4.53 | 8113.39 | 7963.51 | 1.45 |
| 2024-08-14 | 100.37 | 95.22 | -5.30 | -5.27 | 7828.55 | 7548.68 | 1.40 |
| 2024-08-13 | 101.00 | 100.52 | -0.83 | -0.82 | 4827.05 | 4830.82 | 0.86 |
| 2024-08-12 | 102.50 | 101.35 | -0.15 | -0.15 | 2030.23 | 2053.34 | 0.36 |
| 2024-08-09 | 104.15 | 101.50 | -1.50 | -1.46 | 2459.42 | 2533.66 | 0.44 |
| 2024-08-08 | 103.50 | 103.00 | -1.11 | -1.07 | 3499.17 | 3615.49 | 0.63 |
| 2024-08-07 | 104.03 | 104.11 | -0.89 | -0.85 | 2635.48 | 2738.20 | 0.47 |
| 2024-08-06 | 102.90 | 105.00 | 3.85 | 3.81 | 3725.52 | 3847.45 | 0.67 |
| 2024-08-05 | 103.71 | 101.15 | -3.96 | -3.77 | 4828.58 | 4960.32 | 0.86 |
| 2024-08-02 | 110.05 | 105.11 | -7.19 | -6.40 | 7988.87 | 8507.08 | 1.43 |
| 2024-08-01 | 108.39 | 112.30 | 3.83 | 3.53 | 7065.43 | 7812.90 | 1.26 |
| 2024-07-31 | 100.39 | 108.47 | 6.04 | 5.90 | 7824.77 | 8281.51 | 1.40 |
| 2024-07-30 | 101.83 | 102.43 | -0.29 | -0.28 | 3968.88 | 4067.27 | 0.71 |
| 2024-07-29 | 104.50 | 102.72 | -1.71 | -1.64 | 3280.28 | 3376.98 | 0.59 |
| 2024-07-26 | 102.67 | 104.43 | -0.73 | -0.69 | 6069.42 | 6332.57 | 1.09 |
| 2024-07-25 | 107.34 | 105.16 | -3.34 | -3.08 | 6396.63 | 6733.00 | 1.15 |
| 2024-07-24 | 110.79 | 108.50 | 2.90 | 2.75 | 8440.32 | 9165.46 | 1.51 |
| 2024-07-23 | 109.10 | 105.60 | -3.68 | -3.37 | 3072.28 | 3301.16 | 0.55 |
| 2024-07-22 | 107.72 | 109.28 | 1.09 | 1.01 | 7280.80 | 7971.54 | 1.30 |
| 2024-07-19 | 108.33 | 108.19 | -0.31 | -0.29 | 6137.95 | 6686.89 | 1.10 |
| 2024-07-18 | 102.98 | 108.50 | 5.30 | 5.14 | 12680.80 | 13607.27 | 2.27 |
| 2024-07-17 | 101.07 | 103.20 | 1.00 | 0.98 | 9987.39 | 10508.25 | 1.79 |
| 2024-07-16 | 100.16 | 102.20 | 2.04 | 2.04 | 5828.09 | 5939.84 | 1.04 |
| 2024-07-15 | 98.55 | 100.16 | 1.61 | 1.63 | 6117.23 | 6138.79 | 1.10 |
| 2024-07-12 | 101.00 | 98.55 | -2.82 | -2.78 | 4437.51 | 4374.27 | 0.79 |
| 2024-07-11 | 100.73 | 101.37 | 1.84 | 1.85 | 9519.37 | 9538.09 | 1.70 |
| 2024-07-10 | 100.00 | 99.53 | -0.08 | -0.08 | 6731.07 | 6761.60 | 1.21 |
| 2024-07-09 | 98.68 | 99.61 | 1.74 | 1.78 | 7076.53 | 7024.81 | 1.27 |
| 2024-07-08 | 95.23 | 97.87 | -1.85 | -1.86 | 6653.96 | 6497.30 | 1.19 |
| 2024-07-05 | 96.59 | 99.72 | 2.92 | 3.02 | 7540.09 | 7396.63 | 1.35 |
| 2024-07-04 | 101.11 | 96.80 | -3.81 | -3.79 | 8563.38 | 8540.07 | 1.53 |
| 2024-07-03 | 103.33 | 100.61 | -2.99 | -2.89 | 9414.10 | 9562.91 | 1.69 |
| 2024-07-02 | 107.99 | 103.60 | -4.57 | -4.23 | 9687.35 | 10082.60 | 1.73 |
| 2024-07-01 | 109.05 | 108.17 | -2.73 | -2.46 | 6774.72 | 7304.72 | 1.21 |
| 2024-06-28 | 111.40 | 110.90 | -2.39 | -2.11 | 8076.01 | 8919.09 | 1.45 |
| 2024-06-27 | 116.04 | 113.29 | -1.81 | -1.57 | 5681.70 | 6377.92 | 1.02 |
| 2024-06-26 | 111.33 | 115.10 | 5.29 | 4.82 | 4510.48 | 5074.97 | 0.81 |
| 2024-06-25 | 112.50 | 109.81 | -2.32 | -2.07 | 6186.21 | 6862.33 | 1.11 |
| 2024-06-24 | 119.15 | 112.13 | -6.05 | -5.12 | 6038.37 | 6921.37 | 1.08 |
| 2024-06-21 | 118.00 | 118.79 | 0.81 | 0.69 | 4560.50 | 5354.49 | 0.82 |
| 2024-06-20 | 120.29 | 117.98 | -2.95 | -2.44 | 5031.33 | 6022.49 | 0.90 |
| 2024-06-19 | 121.15 | 120.93 | -1.91 | -1.56 | 5299.39 | 6339.70 | 0.95 |
| 2024-06-18 | 122.01 | 122.84 | -1.37 | -1.10 | 3274.86 | 4031.16 | 0.59 |
| 2024-06-17 | 122.00 | 124.21 | 0.21 | 0.17 | 10647.03 | 13333.02 | 1.91 |
| 2024-06-14 | 121.00 | 124.00 | 1.50 | 1.22 | 10190.96 | 12494.67 | 1.82 |
| 2024-06-13 | 120.16 | 122.50 | 2.34 | 1.95 | 6996.37 | 8574.46 | 1.25 |
| 2024-06-12 | 122.02 | 120.16 | -2.54 | -2.07 | 5080.47 | 6143.06 | 0.91 |
| 2024-06-11 | 116.30 | 122.70 | 6.56 | 5.65 | 8833.01 | 10718.03 | 1.58 |
| 2024-06-07 | 118.00 | 116.14 | 0.14 | 0.12 | 3892.68 | 4574.52 | 0.70 |
| 2024-06-06 | 117.43 | 116.00 | -2.60 | -2.19 | 4592.11 | 5405.46 | 0.82 |
| 2024-06-05 | 125.80 | 118.60 | -6.40 | -5.12 | 8994.34 | 10748.71 | 1.61 |
| 2024-06-04 | 126.00 | 125.00 | -2.00 | -1.58 | 10129.75 | 12465.12 | 1.81 |
| 2024-06-03 | 122.59 | 127.00 | 4.41 | 3.60 | 10494.88 | 13329.15 | 1.88 |
| 2024-05-31 | 118.70 | 122.59 | 2.61 | 2.18 | 5936.45 | 7323.53 | 1.06 |
| 2024-05-30 | 113.31 | 119.98 | 4.99 | 4.34 | 5295.28 | 6234.12 | 0.95 |
| 2024-05-29 | 116.00 | 114.99 | -0.83 | -0.72 | 3251.26 | 3753.34 | 0.58 |
| 2024-05-28 | 117.01 | 115.82 | -1.19 | -1.02 | 3538.61 | 4122.15 | 0.63 |
| 2024-05-27 | 112.97 | 117.01 | 4.34 | 3.85 | 6507.71 | 7496.63 | 1.17 |
| 2024-05-24 | 113.31 | 112.67 | -1.48 | -1.30 | 4466.43 | 5091.56 | 0.80 |
| 2024-05-23 | 116.42 | 114.15 | -2.27 | -1.95 | 2810.77 | 3234.59 | 0.50 |
| 2024-05-22 | 117.19 | 116.42 | -0.81 | -0.69 | 5731.32 | 6711.01 | 1.03 |
| 2024-05-21 | 115.60 | 117.23 | 1.55 | 1.34 | 8272.38 | 9629.03 | 1.48 |
| 2024-05-20 | 105.61 | 115.68 | 9.48 | 8.93 | 12880.66 | 14537.03 | 2.31 |
| 2024-05-17 | 105.36 | 106.20 | 0.07 | 0.07 | 5444.04 | 5751.74 | 0.97 |
| 2024-05-16 | 104.22 | 106.13 | 0.73 | 0.69 | 3470.59 | 3692.03 | 0.62 |
| 2024-05-15 | 105.50 | 105.40 | 1.00 | 0.96 | 2979.28 | 3141.61 | 0.53 |
日K线
周K线
月K线
