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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.49 | 3.64 | 3.46 | 3.60 | +3.75% | 1.58 | 2.36% |
| 2025-06-23 | 3.45 | 3.49 | 3.42 | 3.47 | +0.58% | 0.84 | 1.30% |
| 2025-06-20 | 3.49 | 3.54 | 3.44 | 3.45 | -1.15% | 0.79 | 1.21% |
| 2025-06-19 | 3.52 | 3.60 | 3.48 | 3.49 | -0.85% | 0.94 | 1.42% |
| 2025-06-18 | 3.54 | 3.56 | 3.48 | 3.52 | -1.40% | 0.86 | 1.30% |
| 2025-06-17 | 3.59 | 3.63 | 3.55 | 3.57 | -0.83% | 0.70 | 1.04% |
| 2025-06-16 | 3.65 | 3.65 | 3.56 | 3.60 | -1.37% | 0.91 | 1.35% |
| 2025-06-13 | 3.71 | 3.74 | 3.60 | 3.65 | -1.08% | 0.96 | 1.41% |
| 2025-06-12 | 3.73 | 3.93 | 3.65 | 3.69 | -0.27% | 1.64 | 2.33% |
| 2025-06-11 | 3.68 | 3.75 | 3.65 | 3.70 | +0.54% | 0.84 | 1.21% |
| 2025-06-10 | 3.81 | 3.81 | 3.61 | 3.68 | -3.16% | 1.34 | 1.94% |
| 2025-06-09 | 3.79 | 3.84 | 3.76 | 3.80 | +0.26% | 0.80 | 1.13% |
| 2025-06-06 | 3.81 | 3.89 | 3.77 | 3.79 | -0.52% | 1.07 | 1.49% |
| 2025-06-05 | 3.87 | 3.91 | 3.80 | 3.81 | -2.06% | 1.14 | 1.58% |
| 2025-06-04 | 3.78 | 3.91 | 3.73 | 3.89 | +3.18% | 1.31 | 1.82% |
| 2025-06-03 | 3.75 | 3.81 | 3.70 | 3.77 | -0.26% | 0.93 | 1.31% |
| 2025-05-30 | 3.88 | 3.89 | 3.75 | 3.78 | -2.83% | 1.13 | 1.59% |
| 2025-05-29 | 3.86 | 3.95 | 3.84 | 3.89 | +0.52% | 1.02 | 1.40% |
| 2025-05-28 | 3.85 | 4.00 | 3.84 | 3.87 | +0.26% | 0.99 | 1.36% |
| 2025-05-27 | 3.90 | 3.91 | 3.83 | 3.86 | -1.03% | 1.05 | 1.45% |