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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.13 | 4.15 | 4.00 | 4.06 | -1.93% | 2.67 | 0.77% |
| 2025-11-18 | 4.21 | 4.23 | 4.12 | 4.14 | -2.13% | 2.29 | 0.65% |
| 2025-11-17 | 4.19 | 4.24 | 4.16 | 4.23 | +0.95% | 2.33 | 0.65% |
| 2025-11-14 | 4.18 | 4.22 | 4.18 | 4.19 | -0.24% | 1.75 | 0.49% |
| 2025-11-13 | 4.21 | 4.23 | 4.18 | 4.20 | -0.47% | 3.01 | 0.84% |
| 2025-11-12 | 4.33 | 4.33 | 4.21 | 4.22 | -3.21% | 4.32 | 1.20% |
| 2025-11-11 | 4.23 | 4.42 | 4.22 | 4.36 | +3.07% | 5.93 | 1.61% |
| 2025-11-10 | 4.23 | 4.25 | 4.20 | 4.23 | -0.24% | 2.52 | 0.70% |
| 2025-11-07 | 4.24 | 4.26 | 4.21 | 4.24 | -0.47% | 1.92 | 0.53% |
| 2025-11-06 | 4.24 | 4.32 | 4.24 | 4.26 | +0.24% | 2.69 | 0.74% |
| 2025-11-05 | 4.22 | 4.27 | 4.20 | 4.25 | -0.47% | 2.29 | 0.64% |
| 2025-11-04 | 4.26 | 4.43 | 4.25 | 4.27 | +0.47% | 4.08 | 1.11% |
| 2025-11-03 | 4.32 | 4.33 | 4.21 | 4.25 | -1.62% | 3.10 | 0.86% |
| 2025-10-31 | 4.30 | 4.41 | 4.29 | 4.32 | +1.65% | 3.68 | 0.99% |
| 2025-10-30 | 4.27 | 4.30 | 4.24 | 4.25 | -1.39% | 2.48 | 0.68% |
| 2025-10-29 | 4.22 | 4.33 | 4.22 | 4.31 | +1.65% | 3.17 | 0.87% |
| 2025-10-28 | 4.30 | 4.32 | 4.22 | 4.24 | -2.08% | 4.07 | 1.12% |
| 2025-10-27 | 4.35 | 4.41 | 4.32 | 4.33 | 0.00% | 2.93 | 0.79% |
| 2025-10-24 | 4.36 | 4.41 | 4.32 | 4.33 | -0.46% | 2.38 | 0.64% |
| 2025-10-23 | 4.44 | 4.44 | 4.28 | 4.35 | -2.25% | 4.19 | 1.13% |