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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.69 | 3.70 | 3.61 | 3.64 | -0.82% | 5.87 | 1.89% |
| 2025-07-21 | 3.68 | 3.77 | 3.63 | 3.67 | -1.34% | 7.48 | 2.38% |
| 2025-07-18 | 3.60 | 3.76 | 3.52 | 3.72 | +3.62% | 8.47 | 2.72% |
| 2025-07-17 | 3.40 | 3.64 | 3.39 | 3.59 | +6.21% | 9.75 | 3.23% |
| 2025-07-16 | 3.33 | 3.42 | 3.29 | 3.38 | +2.42% | 6.88 | 2.39% |
| 2025-07-15 | 3.30 | 3.44 | 3.27 | 3.30 | -2.08% | 8.78 | 3.08% |
| 2025-07-14 | 3.51 | 3.58 | 3.31 | 3.37 | -3.71% | 14.20 | 4.90% |
| 2025-07-11 | 3.32 | 3.63 | 3.20 | 3.50 | +6.06% | 18.70 | 6.43% |
| 2025-07-10 | 3.09 | 3.40 | 3.04 | 3.30 | +6.11% | 12.09 | 4.37% |
| 2025-07-09 | 3.04 | 3.13 | 3.01 | 3.11 | +2.64% | 6.04 | 2.32% |
| 2025-07-08 | 2.91 | 3.04 | 2.90 | 3.03 | +4.12% | 4.50 | 1.77% |
| 2025-07-07 | 2.82 | 2.93 | 2.81 | 2.91 | +2.83% | 3.68 | 1.50% |
| 2025-07-04 | 2.80 | 2.87 | 2.80 | 2.83 | +0.71% | 2.44 | 1.01% |
| 2025-07-03 | 2.84 | 2.85 | 2.80 | 2.81 | -1.06% | 1.87 | 0.78% |
| 2025-07-02 | 2.89 | 2.89 | 2.82 | 2.84 | -1.39% | 2.85 | 1.18% |
| 2025-07-01 | 2.98 | 2.98 | 2.85 | 2.88 | -2.70% | 3.76 | 1.53% |
| 2025-06-30 | 2.98 | 3.05 | 2.92 | 2.96 | -0.67% | 4.78 | 1.89% |
| 2025-06-27 | 2.80 | 3.09 | 2.80 | 2.98 | +6.05% | 10.34 | 4.04% |
| 2025-06-26 | 2.81 | 2.84 | 2.78 | 2.81 | +0.36% | 2.92 | 1.22% |
| 2025-06-25 | 2.75 | 2.81 | 2.74 | 2.80 | +1.82% | 3.66 | 1.55% |