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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.83 | 3.90 | 3.83 | 3.88 | +0.26% | 1.88 | 0.57% |
| 2025-12-16 | 3.97 | 3.98 | 3.81 | 3.87 | -2.76% | 3.09 | 0.94% |
| 2025-12-15 | 4.00 | 4.03 | 3.96 | 3.98 | -1.97% | 1.63 | 0.48% |
| 2025-12-12 | 4.01 | 4.08 | 4.00 | 4.06 | +0.74% | 1.82 | 0.53% |
| 2025-12-11 | 4.12 | 4.13 | 4.02 | 4.03 | -2.42% | 2.17 | 0.63% |
| 2025-12-10 | 4.14 | 4.17 | 4.00 | 4.13 | -0.72% | 3.63 | 1.04% |
| 2025-12-09 | 4.22 | 4.22 | 4.14 | 4.16 | -1.89% | 2.23 | 0.63% |
| 2025-12-08 | 4.29 | 4.36 | 4.22 | 4.24 | -1.17% | 3.31 | 0.91% |
| 2025-12-05 | 4.24 | 4.30 | 4.16 | 4.29 | -0.92% | 3.89 | 1.09% |
| 2025-12-04 | 4.34 | 4.39 | 4.27 | 4.33 | -0.92% | 3.09 | 0.84% |
| 2025-12-03 | 4.31 | 4.43 | 4.31 | 4.37 | +1.63% | 5.27 | 1.42% |
| 2025-12-02 | 4.18 | 4.30 | 4.15 | 4.30 | +2.63% | 4.41 | 1.22% |
| 2025-12-01 | 4.18 | 4.22 | 4.15 | 4.19 | +0.96% | 2.21 | 0.62% |
| 2025-11-28 | 3.97 | 4.23 | 3.94 | 4.15 | +4.80% | 4.75 | 1.36% |
| 2025-11-27 | 3.96 | 4.02 | 3.94 | 3.96 | -0.25% | 1.77 | 0.52% |
| 2025-11-26 | 3.97 | 4.02 | 3.96 | 3.97 | -0.25% | 1.35 | 0.40% |
| 2025-11-25 | 3.96 | 4.02 | 3.95 | 3.98 | +0.76% | 1.61 | 0.47% |
| 2025-11-24 | 3.93 | 3.98 | 3.92 | 3.95 | +1.02% | 1.81 | 0.54% |
| 2025-11-21 | 4.00 | 4.04 | 3.91 | 3.91 | -2.98% | 2.92 | 0.87% |
| 2025-11-20 | 4.05 | 4.08 | 4.02 | 4.03 | -0.74% | 1.64 | 0.47% |