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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.59 | 4.65 | 4.48 | 4.50 | -1.75% | 2.09 | 2.45% |
| 2025-08-18 | 4.56 | 4.59 | 4.43 | 4.58 | +0.22% | 2.37 | 2.78% |
| 2025-08-15 | 4.52 | 4.59 | 4.51 | 4.57 | +0.66% | 2.27 | 2.66% |
| 2025-08-14 | 4.49 | 4.58 | 4.44 | 4.54 | +1.34% | 2.07 | 2.45% |
| 2025-08-13 | 4.49 | 4.51 | 4.41 | 4.48 | -0.22% | 1.89 | 2.26% |
| 2025-08-12 | 4.52 | 4.56 | 4.41 | 4.49 | -0.22% | 1.98 | 2.35% |
| 2025-08-11 | 4.30 | 4.57 | 4.27 | 4.50 | +4.65% | 3.45 | 4.11% |
| 2025-08-08 | 4.42 | 4.45 | 4.29 | 4.30 | -2.49% | 2.15 | 2.65% |
| 2025-08-07 | 4.38 | 4.46 | 4.36 | 4.41 | +0.68% | 1.86 | 2.26% |
| 2025-08-06 | 4.39 | 4.44 | 4.34 | 4.38 | -0.23% | 1.68 | 2.04% |
| 2025-08-05 | 4.35 | 4.47 | 4.34 | 4.39 | +0.23% | 2.26 | 2.75% |
| 2025-08-04 | 4.26 | 4.39 | 4.12 | 4.38 | +3.30% | 3.45 | 4.29% |
| 2025-08-01 | 4.16 | 4.34 | 4.15 | 4.24 | +2.42% | 2.94 | 3.69% |
| 2025-07-31 | 3.91 | 4.25 | 3.91 | 4.14 | +5.34% | 4.22 | 5.49% |
| 2025-07-30 | 3.92 | 4.01 | 3.89 | 3.93 | -0.25% | 1.30 | 1.76% |
| 2025-07-29 | 3.95 | 3.96 | 3.86 | 3.94 | -0.25% | 1.32 | 1.81% |
| 2025-07-28 | 3.88 | 3.96 | 3.86 | 3.95 | +1.80% | 1.31 | 1.78% |
| 2025-07-25 | 3.91 | 3.93 | 3.86 | 3.88 | -0.51% | 0.84 | 1.15% |
| 2025-07-24 | 3.87 | 3.90 | 3.85 | 3.90 | +0.78% | 0.96 | 1.32% |
| 2025-07-23 | 3.85 | 3.94 | 3.85 | 3.87 | +0.26% | 1.25 | 1.72% |