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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.79 | 4.88 | 4.75 | 4.77 | -0.21% | 2.63 | 2.84% |
| 2026-02-12 | 4.75 | 4.83 | 4.65 | 4.78 | +2.36% | 2.88 | 3.13% |
| 2026-02-11 | 4.67 | 4.84 | 4.65 | 4.67 | -0.21% | 3.33 | 3.65% |
| 2026-02-10 | 4.51 | 4.83 | 4.45 | 4.68 | +2.41% | 5.23 | 5.83% |
| 2026-02-09 | 4.18 | 4.57 | 4.12 | 4.57 | +10.12% | 5.00 | 5.85% |
| 2026-02-06 | 4.10 | 4.20 | 4.09 | 4.15 | +1.22% | 0.94 | 1.17% |
| 2026-02-05 | 4.08 | 4.14 | 4.05 | 4.10 | +0.49% | 0.62 | 0.78% |
| 2026-02-04 | 4.06 | 4.11 | 4.04 | 4.08 | -0.24% | 0.65 | 0.83% |
| 2026-02-03 | 4.12 | 4.15 | 4.03 | 4.09 | -0.49% | 0.97 | 1.24% |
| 2026-02-02 | 4.17 | 4.25 | 4.11 | 4.11 | -1.44% | 1.04 | 1.29% |
| 2026-01-30 | 4.08 | 4.19 | 4.07 | 4.17 | +1.96% | 1.01 | 1.27% |
| 2026-01-29 | 4.13 | 4.16 | 4.08 | 4.09 | -1.21% | 0.73 | 0.92% |
| 2026-01-28 | 4.17 | 4.20 | 4.13 | 4.14 | -0.24% | 0.80 | 1.01% |
| 2026-01-27 | 4.24 | 4.28 | 4.12 | 4.15 | -2.12% | 1.19 | 1.48% |
| 2026-01-26 | 4.40 | 4.41 | 4.23 | 4.24 | -3.20% | 1.28 | 1.55% |
| 2026-01-23 | 4.27 | 4.38 | 4.25 | 4.38 | +2.10% | 1.18 | 1.41% |
| 2026-01-22 | 4.27 | 4.29 | 4.24 | 4.29 | +0.23% | 0.76 | 0.93% |
| 2026-01-21 | 4.28 | 4.30 | 4.21 | 4.28 | +0.47% | 0.60 | 0.73% |
| 2026-01-20 | 4.33 | 4.34 | 4.23 | 4.26 | -1.62% | 0.93 | 1.13% |
| 2026-01-19 | 4.25 | 4.39 | 4.25 | 4.33 | +2.12% | 1.09 | 1.30% |