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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.23 | 3.25 | 3.07 | 3.09 | -5.79% | 3.04 | 1.13% |
| 2026-03-20 | 3.34 | 3.37 | 3.28 | 3.28 | -1.50% | 1.84 | 0.65% |
| 2026-03-19 | 3.38 | 3.39 | 3.32 | 3.33 | -2.63% | 2.08 | 0.73% |
| 2026-03-18 | 3.46 | 3.46 | 3.38 | 3.42 | -0.87% | 1.74 | 0.60% |
| 2026-03-17 | 3.48 | 3.52 | 3.44 | 3.45 | -0.58% | 2.11 | 0.71% |
| 2026-03-16 | 3.51 | 3.53 | 3.45 | 3.47 | -0.86% | 1.67 | 0.56% |
| 2026-03-13 | 3.56 | 3.60 | 3.49 | 3.50 | -1.69% | 2.40 | 0.80% |
| 2026-03-12 | 3.59 | 3.64 | 3.54 | 3.56 | -0.56% | 2.26 | 0.74% |
| 2026-03-11 | 3.56 | 3.69 | 3.56 | 3.58 | +1.13% | 4.04 | 1.31% |
| 2026-03-10 | 3.45 | 3.55 | 3.45 | 3.54 | +2.91% | 2.74 | 0.92% |
| 2026-03-09 | 3.43 | 3.46 | 3.37 | 3.44 | +0.88% | 2.98 | 1.03% |
| 2026-03-06 | 3.44 | 3.46 | 3.41 | 3.41 | -1.16% | 3.09 | 1.06% |
| 2026-03-05 | 3.51 | 3.52 | 3.43 | 3.45 | 0.00% | 1.70 | 0.57% |
| 2026-03-04 | 3.45 | 3.50 | 3.42 | 3.45 | -1.15% | 1.90 | 0.65% |
| 2026-03-03 | 3.62 | 3.65 | 3.47 | 3.49 | -3.86% | 3.37 | 1.12% |
| 2026-03-02 | 3.68 | 3.71 | 3.61 | 3.63 | -2.68% | 2.80 | 0.90% |
| 2026-02-27 | 3.66 | 3.74 | 3.64 | 3.73 | +1.36% | 2.25 | 0.72% |
| 2026-02-26 | 3.78 | 3.79 | 3.66 | 3.68 | -2.65% | 3.70 | 1.18% |
| 2026-02-25 | 3.75 | 3.84 | 3.75 | 3.78 | +0.53% | 3.78 | 1.17% |
| 2026-02-24 | 3.70 | 3.86 | 3.66 | 3.76 | +3.30% | 5.38 | 1.67% |