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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.71 | 3.93 | 3.68 | 3.90 | +5.12% | 10.97 | 3.37% |
| 2026-04-20 | 3.58 | 3.81 | 3.53 | 3.71 | +3.63% | 11.30 | 3.61% |
| 2026-04-17 | 3.24 | 3.58 | 3.23 | 3.58 | +10.15% | 5.53 | 1.87% |
| 2026-04-16 | 3.23 | 3.26 | 3.22 | 3.25 | +0.62% | 1.45 | 0.53% |
| 2026-04-15 | 3.30 | 3.32 | 3.21 | 3.23 | -2.12% | 1.93 | 0.70% |
| 2026-04-14 | 3.26 | 3.30 | 3.23 | 3.30 | +2.17% | 2.19 | 0.79% |
| 2026-04-13 | 3.20 | 3.27 | 3.18 | 3.23 | 0.00% | 1.58 | 0.57% |
| 2026-04-10 | 3.24 | 3.28 | 3.21 | 3.23 | +0.62% | 1.69 | 0.61% |
| 2026-04-09 | 3.30 | 3.32 | 3.20 | 3.21 | -3.60% | 2.18 | 0.79% |
| 2026-04-08 | 3.18 | 3.34 | 3.17 | 3.33 | +5.71% | 3.16 | 1.13% |
| 2026-04-07 | 3.12 | 3.16 | 3.11 | 3.15 | +0.64% | 1.19 | 0.45% |
| 2026-04-03 | 3.18 | 3.19 | 3.11 | 3.13 | -1.88% | 1.60 | 0.60% |
| 2026-04-02 | 3.18 | 3.23 | 3.13 | 3.19 | 0.00% | 2.73 | 1.01% |
| 2026-04-01 | 3.19 | 3.21 | 3.15 | 3.19 | +1.27% | 1.57 | 0.58% |
| 2026-03-31 | 3.14 | 3.24 | 3.13 | 3.15 | -0.32% | 2.00 | 0.74% |
| 2026-03-30 | 3.11 | 3.16 | 3.07 | 3.16 | -0.32% | 1.98 | 0.75% |
| 2026-03-27 | 3.09 | 3.19 | 3.08 | 3.17 | +1.93% | 1.76 | 0.66% |
| 2026-03-26 | 3.23 | 3.27 | 3.08 | 3.11 | -4.01% | 3.15 | 1.17% |
| 2026-03-25 | 3.18 | 3.29 | 3.18 | 3.24 | +1.89% | 1.70 | 0.62% |
| 2026-03-24 | 3.12 | 3.19 | 3.08 | 3.18 | +2.91% | 2.09 | 0.78% |