衢州东峰 sh.601515
4.35
+4.82%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.20 | 4.44 | 4.13 | 4.35 | +4.82% | 1.60 | 1.95% |
| 2026-05-21 | 4.36 | 4.39 | 4.15 | 4.15 | -4.82% | 1.65 | 2.02% |
| 2026-05-20 | 4.48 | 4.52 | 4.29 | 4.36 | -3.11% | 1.83 | 2.19% |
| 2026-05-19 | 4.48 | 4.60 | 4.45 | 4.50 | -0.66% | 1.39 | 1.60% |
| 2026-05-18 | 4.61 | 4.65 | 4.43 | 4.53 | -2.79% | 1.92 | 2.21% |
| 2026-05-15 | 4.84 | 4.89 | 4.62 | 4.66 | -2.51% | 2.04 | 2.25% |
| 2026-05-14 | 4.92 | 5.03 | 4.77 | 4.78 | -2.85% | 2.67 | 2.84% |
| 2026-05-13 | 4.93 | 4.99 | 4.81 | 4.92 | +0.41% | 2.52 | 2.67% |
| 2026-05-12 | 4.91 | 4.94 | 4.81 | 4.90 | -0.41% | 2.23 | 2.37% |
| 2026-05-11 | 4.78 | 5.20 | 4.77 | 4.92 | +2.71% | 4.78 | 5.03% |
| 2026-05-08 | 4.52 | 4.87 | 4.45 | 4.79 | +5.74% | 3.81 | 4.24% |
| 2026-05-07 | 4.54 | 4.60 | 4.48 | 4.53 | -0.22% | 1.46 | 1.68% |
| 2026-05-06 | 4.60 | 4.62 | 4.51 | 4.54 | 0.00% | 1.50 | 1.72% |
| 2026-04-30 | 4.56 | 4.59 | 4.45 | 4.54 | -0.44% | 1.30 | 1.49% |
| 2026-04-29 | 4.45 | 4.58 | 4.38 | 4.56 | +2.47% | 1.43 | 1.64% |
| 2026-04-28 | 4.64 | 4.64 | 4.44 | 4.45 | -4.09% | 1.85 | 2.13% |
| 2026-04-27 | 4.68 | 4.78 | 4.60 | 4.64 | +0.87% | 2.02 | 2.25% |
| 2026-04-24 | 4.52 | 4.63 | 4.43 | 4.60 | +1.32% | 1.56 | 1.79% |
| 2026-04-23 | 4.61 | 4.68 | 4.52 | 4.54 | -1.94% | 1.80 | 2.04% |
| 2026-04-22 | 4.74 | 4.79 | 4.62 | 4.63 | -2.53% | 1.79 | 2.00% |