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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.71 | 4.75 | 4.62 | 4.75 | +0.64% | 1.80 | 1.99% |
| 2026-04-20 | 4.64 | 4.76 | 4.64 | 4.72 | +0.85% | 2.04 | 2.25% |
| 2026-04-17 | 4.62 | 4.78 | 4.58 | 4.68 | +1.30% | 1.82 | 2.02% |
| 2026-04-16 | 4.55 | 4.64 | 4.52 | 4.62 | +1.54% | 1.55 | 1.75% |
| 2026-04-15 | 4.68 | 4.70 | 4.50 | 4.55 | -2.99% | 1.59 | 1.80% |
| 2026-04-14 | 4.66 | 4.70 | 4.58 | 4.69 | +1.08% | 1.48 | 1.66% |
| 2026-04-13 | 4.63 | 4.78 | 4.62 | 4.64 | -0.43% | 1.85 | 2.07% |
| 2026-04-10 | 4.67 | 4.79 | 4.64 | 4.66 | +0.43% | 2.66 | 2.93% |
| 2026-04-09 | 4.53 | 4.74 | 4.53 | 4.64 | +1.75% | 2.94 | 3.28% |
| 2026-04-08 | 4.51 | 4.58 | 4.45 | 4.56 | +2.47% | 2.86 | 3.28% |
| 2026-04-07 | 4.28 | 4.61 | 4.28 | 4.45 | +3.97% | 4.19 | 4.86% |
| 2026-04-03 | 4.70 | 4.84 | 4.28 | 4.28 | -10.08% | 6.16 | 7.24% |
| 2026-04-02 | 4.60 | 5.01 | 4.55 | 4.76 | +4.62% | 9.00 | 9.74% |
| 2026-04-01 | 4.22 | 4.55 | 4.13 | 4.55 | +9.90% | 3.44 | 4.08% |
| 2026-03-31 | 4.25 | 4.30 | 4.12 | 4.14 | -2.13% | 1.26 | 1.55% |
| 2026-03-30 | 4.20 | 4.25 | 4.15 | 4.23 | -0.94% | 1.53 | 1.89% |
| 2026-03-27 | 4.33 | 4.40 | 4.23 | 4.27 | -3.17% | 2.97 | 3.60% |
| 2026-03-26 | 4.04 | 4.41 | 4.04 | 4.41 | +9.98% | 1.49 | 1.78% |
| 2026-03-25 | 4.01 | 4.06 | 3.95 | 4.01 | +0.50% | 1.01 | 1.30% |
| 2026-03-24 | 3.93 | 3.99 | 3.86 | 3.99 | +5.00% | 1.27 | 1.68% |