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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.47 | 4.55 | 4.43 | 4.45 | -0.45% | 2.83 | 0.74% |
| 2025-10-21 | 4.48 | 4.50 | 4.43 | 4.47 | -0.22% | 2.83 | 0.75% |
| 2025-10-20 | 4.47 | 4.51 | 4.42 | 4.48 | +0.45% | 2.89 | 0.76% |
| 2025-10-17 | 4.59 | 4.60 | 4.42 | 4.46 | -3.04% | 5.30 | 1.39% |
| 2025-10-16 | 4.79 | 4.79 | 4.58 | 4.60 | -3.97% | 6.89 | 1.74% |
| 2025-10-15 | 4.50 | 4.90 | 4.47 | 4.79 | +5.97% | 11.62 | 2.94% |
| 2025-10-14 | 4.38 | 4.79 | 4.36 | 4.52 | +3.91% | 14.68 | 3.67% |
| 2025-10-13 | 4.25 | 4.37 | 4.22 | 4.35 | -1.81% | 3.82 | 1.04% |
| 2025-10-10 | 4.40 | 4.51 | 4.37 | 4.43 | +0.45% | 3.93 | 1.04% |
| 2025-10-09 | 4.50 | 4.52 | 4.39 | 4.41 | -2.43% | 5.10 | 1.35% |
| 2025-09-30 | 4.42 | 4.54 | 4.41 | 4.52 | +2.26% | 3.96 | 1.04% |
| 2025-09-29 | 4.32 | 4.47 | 4.30 | 4.42 | +1.84% | 3.79 | 1.01% |
| 2025-09-26 | 4.34 | 4.45 | 4.31 | 4.34 | 0.00% | 3.14 | 0.84% |
| 2025-09-25 | 4.45 | 4.46 | 4.33 | 4.34 | -2.91% | 3.91 | 1.05% |
| 2025-09-24 | 4.32 | 4.48 | 4.30 | 4.47 | +3.00% | 4.05 | 1.08% |
| 2025-09-23 | 4.52 | 4.54 | 4.25 | 4.34 | -4.62% | 6.38 | 1.73% |
| 2025-09-22 | 4.52 | 4.56 | 4.46 | 4.55 | +0.22% | 3.53 | 0.92% |
| 2025-09-19 | 4.60 | 4.64 | 4.49 | 4.54 | -1.73% | 4.54 | 1.18% |
| 2025-09-18 | 4.71 | 4.93 | 4.58 | 4.62 | -1.91% | 9.45 | 2.34% |
| 2025-09-17 | 4.60 | 4.74 | 4.56 | 4.71 | +1.95% | 5.29 | 1.33% |