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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.58 | 4.66 | 4.51 | 4.62 | +0.43% | 4.16 | 1.06% |
| 2025-09-15 | 4.65 | 4.65 | 4.53 | 4.60 | -0.86% | 4.02 | 1.03% |
| 2025-09-12 | 4.69 | 4.70 | 4.62 | 4.64 | -0.85% | 4.11 | 1.04% |
| 2025-09-11 | 4.53 | 4.72 | 4.50 | 4.68 | +3.31% | 6.01 | 1.53% |
| 2025-09-10 | 4.45 | 4.57 | 4.45 | 4.53 | +1.57% | 4.18 | 1.09% |
| 2025-09-09 | 4.57 | 4.59 | 4.44 | 4.46 | -2.62% | 5.40 | 1.41% |
| 2025-09-08 | 4.67 | 4.71 | 4.56 | 4.58 | -1.93% | 5.10 | 1.30% |
| 2025-09-05 | 4.65 | 4.69 | 4.54 | 4.67 | +0.65% | 5.82 | 1.48% |
| 2025-09-04 | 4.96 | 4.96 | 4.56 | 4.64 | -6.45% | 9.34 | 2.31% |
| 2025-09-03 | 4.92 | 5.11 | 4.91 | 4.96 | +0.40% | 8.39 | 1.97% |
| 2025-09-02 | 5.03 | 5.10 | 4.85 | 4.94 | -2.18% | 8.26 | 1.96% |
| 2025-09-01 | 4.85 | 5.10 | 4.80 | 5.05 | +3.91% | 11.88 | 2.80% |
| 2025-08-29 | 4.84 | 4.92 | 4.75 | 4.86 | +0.83% | 7.96 | 1.94% |
| 2025-08-28 | 4.68 | 4.84 | 4.62 | 4.82 | +2.77% | 7.92 | 1.97% |
| 2025-08-27 | 4.97 | 5.00 | 4.68 | 4.69 | -6.20% | 12.52 | 3.04% |
| 2025-08-26 | 5.10 | 5.18 | 5.00 | 5.00 | -2.91% | 12.50 | 2.90% |
| 2025-08-25 | 4.86 | 5.28 | 4.80 | 5.15 | +6.41% | 19.08 | 4.50% |
| 2025-08-22 | 4.77 | 4.94 | 4.70 | 4.84 | +1.68% | 12.03 | 2.93% |
| 2025-08-21 | 4.88 | 4.99 | 4.67 | 4.76 | -4.61% | 18.45 | 4.52% |
| 2025-08-20 | 5.60 | 5.65 | 4.99 | 4.99 | -9.93% | 26.96 | 6.24% |