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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.86 | 3.90 | 3.80 | 3.86 | 0.00% | 1.10 | 1.52% |
| 2025-07-21 | 3.86 | 3.89 | 3.82 | 3.86 | 0.00% | 1.11 | 1.54% |
| 2025-07-18 | 3.85 | 3.86 | 3.79 | 3.86 | +0.52% | 0.90 | 1.25% |
| 2025-07-17 | 3.82 | 3.86 | 3.79 | 3.84 | +0.79% | 0.92 | 1.28% |
| 2025-07-16 | 3.79 | 3.85 | 3.79 | 3.81 | +0.26% | 0.75 | 1.05% |
| 2025-07-15 | 3.92 | 3.92 | 3.77 | 3.80 | -2.81% | 1.33 | 1.86% |
| 2025-07-14 | 3.89 | 3.93 | 3.84 | 3.91 | +0.77% | 1.14 | 1.56% |
| 2025-07-11 | 3.96 | 3.96 | 3.87 | 3.88 | -1.77% | 1.38 | 1.89% |
| 2025-07-10 | 3.98 | 3.98 | 3.90 | 3.95 | -0.50% | 0.96 | 1.29% |
| 2025-07-09 | 4.06 | 4.06 | 3.95 | 3.97 | -1.73% | 1.31 | 1.76% |
| 2025-07-08 | 4.05 | 4.09 | 4.01 | 4.04 | +0.25% | 1.52 | 2.01% |
| 2025-07-07 | 3.87 | 4.09 | 3.86 | 4.03 | +3.60% | 2.86 | 3.82% |
| 2025-07-04 | 3.77 | 3.90 | 3.73 | 3.89 | +2.37% | 2.14 | 2.98% |
| 2025-07-03 | 3.68 | 3.83 | 3.62 | 3.80 | +3.54% | 1.81 | 2.59% |
| 2025-07-02 | 3.77 | 3.78 | 3.66 | 3.67 | -3.17% | 1.21 | 1.74% |
| 2025-07-01 | 3.78 | 3.84 | 3.69 | 3.79 | -0.79% | 1.50 | 2.13% |
| 2025-06-30 | 3.80 | 3.85 | 3.71 | 3.82 | 0.00% | 2.15 | 3.03% |
| 2025-06-27 | 3.81 | 3.92 | 3.75 | 3.82 | +1.33% | 2.79 | 3.88% |
| 2025-06-26 | 3.75 | 3.99 | 3.72 | 3.77 | +3.29% | 4.01 | 5.59% |
| 2025-06-25 | 3.62 | 3.74 | 3.61 | 3.65 | +1.39% | 1.36 | 1.98% |