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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.08 | 4.08 | 3.76 | 3.80 | -9.09% | 2.12 | 2.80% |
| 2026-03-20 | 4.32 | 4.36 | 4.17 | 4.18 | -3.24% | 1.19 | 1.46% |
| 2026-03-19 | 4.53 | 4.54 | 4.29 | 4.32 | -5.47% | 1.83 | 2.17% |
| 2026-03-18 | 4.53 | 4.60 | 4.49 | 4.57 | +0.88% | 1.06 | 1.22% |
| 2026-03-17 | 4.64 | 4.69 | 4.51 | 4.53 | -2.37% | 1.23 | 1.39% |
| 2026-03-16 | 4.60 | 4.72 | 4.58 | 4.64 | +0.65% | 1.59 | 1.78% |
| 2026-03-13 | 4.63 | 4.70 | 4.56 | 4.61 | -0.43% | 1.35 | 1.52% |
| 2026-03-12 | 4.73 | 4.73 | 4.62 | 4.63 | -2.11% | 1.24 | 1.39% |
| 2026-03-11 | 4.72 | 4.78 | 4.60 | 4.73 | +0.64% | 2.02 | 2.24% |
| 2026-03-10 | 4.68 | 4.83 | 4.68 | 4.70 | +1.51% | 2.05 | 2.25% |
| 2026-03-09 | 4.53 | 4.65 | 4.48 | 4.63 | +1.54% | 1.52 | 1.73% |
| 2026-03-06 | 4.54 | 4.74 | 4.53 | 4.56 | +0.44% | 1.12 | 1.27% |
| 2026-03-05 | 4.54 | 4.58 | 4.49 | 4.54 | +1.79% | 1.30 | 1.49% |
| 2026-03-04 | 4.46 | 4.54 | 4.44 | 4.46 | -0.89% | 1.33 | 1.55% |
| 2026-03-03 | 4.68 | 4.79 | 4.49 | 4.50 | -4.46% | 1.98 | 2.24% |
| 2026-03-02 | 4.67 | 4.75 | 4.60 | 4.71 | -0.84% | 1.88 | 2.09% |
| 2026-02-27 | 4.86 | 4.86 | 4.72 | 4.75 | -2.26% | 1.71 | 1.87% |
| 2026-02-26 | 4.90 | 4.94 | 4.80 | 4.86 | -1.02% | 1.64 | 1.75% |
| 2026-02-25 | 4.75 | 4.94 | 4.74 | 4.91 | +2.94% | 2.54 | 2.70% |
| 2026-02-24 | 4.83 | 4.85 | 4.72 | 4.77 | 0.00% | 1.81 | 1.97% |