衢州发展 sh.600208
3.18
-0.62%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.12 | 3.21 | 3.07 | 3.18 | -0.62% | 11.08 | 4.12% |
| 2026-05-21 | 3.33 | 3.37 | 3.20 | 3.20 | -10.11% | 16.96 | 6.15% |
| 2026-05-20 | 3.56 | 3.65 | 3.56 | 3.56 | -10.10% | 12.35 | 4.07% |
| 2026-05-19 | 3.96 | 3.96 | 3.96 | 3.96 | -10.00% | 0.46 | 0.14% |
| 2026-05-18 | 4.40 | 4.40 | 4.40 | 4.40 | -10.02% | 0.70 | 0.19% |
| 2026-05-15 | 5.25 | 5.33 | 4.88 | 4.89 | -6.86% | 18.61 | 4.35% |
| 2026-05-14 | 5.38 | 5.51 | 5.20 | 5.25 | -0.94% | 15.50 | 3.43% |
| 2026-05-13 | 5.20 | 5.39 | 5.12 | 5.30 | +2.12% | 15.52 | 3.49% |
| 2026-05-12 | 5.10 | 5.44 | 4.88 | 5.19 | +1.76% | 19.99 | 4.52% |
| 2026-05-11 | 5.20 | 5.31 | 5.07 | 5.10 | -0.58% | 15.95 | 3.64% |
| 2026-05-08 | 5.00 | 5.46 | 4.95 | 5.13 | +0.59% | 26.53 | 6.06% |
| 2026-05-07 | 4.64 | 5.12 | 4.60 | 5.10 | +9.68% | 29.13 | 6.79% |
| 2026-05-06 | 4.58 | 4.81 | 4.56 | 4.65 | +2.20% | 17.60 | 4.46% |
| 2026-04-30 | 4.21 | 4.55 | 4.21 | 4.55 | +9.90% | 8.90 | 2.33% |
| 2026-04-29 | 4.09 | 4.28 | 4.07 | 4.14 | +0.73% | 9.40 | 2.64% |
| 2026-04-28 | 4.18 | 4.28 | 4.07 | 4.11 | -3.52% | 12.37 | 3.50% |
| 2026-04-27 | 4.81 | 4.84 | 4.26 | 4.26 | -9.94% | 18.76 | 5.02% |
| 2026-04-24 | 4.30 | 4.73 | 4.27 | 4.73 | +10.00% | 16.49 | 4.22% |
| 2026-04-23 | 4.10 | 4.37 | 4.08 | 4.30 | +3.61% | 14.32 | 3.97% |
| 2026-04-22 | 3.87 | 4.29 | 3.85 | 4.15 | +6.41% | 15.95 | 4.48% |