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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.68 | 3.83 | 3.64 | 3.64 | +0.83% | 4.94 | 1.56% |
| 2026-02-12 | 3.67 | 3.70 | 3.61 | 3.61 | -2.43% | 2.95 | 0.95% |
| 2026-02-11 | 3.67 | 3.75 | 3.66 | 3.70 | +0.54% | 2.07 | 0.66% |
| 2026-02-10 | 3.73 | 3.74 | 3.67 | 3.68 | -1.34% | 1.60 | 0.51% |
| 2026-02-09 | 3.68 | 3.78 | 3.68 | 3.73 | +2.19% | 2.74 | 0.86% |
| 2026-02-06 | 3.65 | 3.69 | 3.61 | 3.65 | -0.55% | 1.99 | 0.64% |
| 2026-02-05 | 3.70 | 3.72 | 3.64 | 3.67 | -1.08% | 2.11 | 0.68% |
| 2026-02-04 | 3.63 | 3.72 | 3.59 | 3.71 | +2.20% | 3.15 | 1.01% |
| 2026-02-03 | 3.63 | 3.68 | 3.57 | 3.63 | +0.83% | 2.71 | 0.88% |
| 2026-02-02 | 3.68 | 3.72 | 3.59 | 3.60 | -2.70% | 3.53 | 1.14% |
| 2026-01-30 | 3.87 | 3.90 | 3.66 | 3.70 | -5.13% | 5.81 | 1.82% |
| 2026-01-29 | 3.87 | 3.96 | 3.81 | 3.90 | 0.00% | 4.92 | 1.48% |
| 2026-01-28 | 3.91 | 3.98 | 3.86 | 3.90 | -0.26% | 3.78 | 1.13% |
| 2026-01-27 | 3.98 | 3.99 | 3.85 | 3.91 | -1.76% | 3.65 | 1.10% |
| 2026-01-26 | 4.06 | 4.09 | 3.96 | 3.98 | -1.97% | 4.23 | 1.24% |
| 2026-01-23 | 3.99 | 4.07 | 3.98 | 4.06 | +1.50% | 4.28 | 1.24% |
| 2026-01-22 | 4.02 | 4.03 | 3.97 | 4.00 | -0.25% | 2.23 | 0.66% |
| 2026-01-21 | 3.96 | 4.05 | 3.95 | 4.01 | +0.75% | 3.01 | 0.88% |
| 2026-01-20 | 3.94 | 4.03 | 3.93 | 3.98 | +1.02% | 3.24 | 0.96% |
| 2026-01-19 | 3.92 | 3.99 | 3.89 | 3.94 | +0.25% | 2.15 | 0.64% |