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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.10 | 4.11 | 3.92 | 3.93 | -3.68% | 4.56 | 1.35% |
| 2026-01-15 | 4.07 | 4.15 | 4.07 | 4.08 | -0.24% | 2.95 | 0.84% |
| 2026-01-14 | 4.04 | 4.18 | 4.04 | 4.09 | +1.24% | 5.84 | 1.67% |
| 2026-01-13 | 4.06 | 4.10 | 4.03 | 4.04 | -0.98% | 3.82 | 1.11% |
| 2026-01-12 | 4.11 | 4.11 | 4.04 | 4.08 | -0.73% | 3.67 | 1.06% |
| 2026-01-09 | 4.05 | 4.13 | 4.02 | 4.11 | +1.73% | 3.73 | 1.07% |
| 2026-01-08 | 3.96 | 4.12 | 3.93 | 4.04 | +1.76% | 4.69 | 1.36% |
| 2026-01-07 | 3.96 | 4.03 | 3.95 | 3.97 | -0.25% | 2.53 | 0.75% |
| 2026-01-06 | 3.90 | 4.02 | 3.90 | 3.98 | +1.53% | 3.29 | 0.97% |
| 2026-01-05 | 3.87 | 3.94 | 3.85 | 3.92 | +1.29% | 2.66 | 0.80% |
| 2025-12-31 | 3.88 | 3.92 | 3.85 | 3.87 | 0.00% | 2.08 | 0.63% |
| 2025-12-30 | 3.85 | 3.91 | 3.84 | 3.87 | 0.00% | 1.66 | 0.50% |
| 2025-12-29 | 3.89 | 3.92 | 3.85 | 3.87 | -0.26% | 1.78 | 0.54% |
| 2025-12-26 | 3.91 | 3.95 | 3.85 | 3.88 | -0.77% | 2.78 | 0.84% |
| 2025-12-25 | 3.93 | 3.94 | 3.89 | 3.91 | -0.26% | 1.31 | 0.39% |
| 2025-12-24 | 3.91 | 3.94 | 3.88 | 3.92 | +0.51% | 1.53 | 0.46% |
| 2025-12-23 | 3.92 | 3.93 | 3.88 | 3.90 | -0.76% | 1.50 | 0.45% |
| 2025-12-22 | 3.92 | 3.97 | 3.90 | 3.93 | +0.26% | 1.49 | 0.44% |
| 2025-12-19 | 3.84 | 3.96 | 3.82 | 3.92 | +2.35% | 2.35 | 0.71% |
| 2025-12-18 | 3.87 | 3.88 | 3.81 | 3.83 | -1.29% | 1.96 | 0.60% |