衢州东峰 sh.601515
4.24
-2.53%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.25 | 4.39 | 4.25 | 4.33 | +2.12% | 1.09 | 1.30% |
| 2026-01-16 | 4.28 | 4.34 | 4.24 | 4.24 | -0.70% | 0.85 | 1.04% |
| 2026-01-15 | 4.35 | 4.38 | 4.25 | 4.27 | -2.29% | 1.24 | 1.50% |
| 2026-01-14 | 4.26 | 4.55 | 4.25 | 4.37 | +2.34% | 2.69 | 3.16% |
| 2026-01-13 | 4.40 | 4.41 | 4.25 | 4.27 | -2.95% | 1.35 | 1.62% |
| 2026-01-12 | 4.31 | 4.45 | 4.30 | 4.40 | +2.09% | 1.40 | 1.65% |
| 2026-01-09 | 4.22 | 4.38 | 4.21 | 4.31 | +2.13% | 1.19 | 1.44% |
| 2026-01-08 | 4.20 | 4.25 | 4.18 | 4.22 | 0.00% | 0.84 | 1.03% |
| 2026-01-07 | 4.27 | 4.27 | 4.19 | 4.22 | -1.17% | 0.91 | 1.12% |
| 2026-01-06 | 4.24 | 4.31 | 4.23 | 4.27 | +0.71% | 0.93 | 1.13% |
| 2026-01-05 | 4.27 | 4.29 | 4.21 | 4.24 | -1.40% | 1.14 | 1.40% |
| 2025-12-31 | 4.18 | 4.30 | 4.09 | 4.30 | +3.86% | 1.12 | 1.38% |
| 2025-12-30 | 4.16 | 4.20 | 4.12 | 4.14 | -0.72% | 0.66 | 0.83% |
| 2025-12-29 | 4.21 | 4.22 | 4.16 | 4.17 | -1.42% | 0.63 | 0.79% |
| 2025-12-26 | 4.24 | 4.26 | 4.20 | 4.23 | -0.24% | 0.62 | 0.76% |
| 2025-12-25 | 4.26 | 4.28 | 4.19 | 4.24 | -0.47% | 0.71 | 0.88% |
| 2025-12-24 | 4.17 | 4.27 | 4.17 | 4.26 | +1.67% | 0.70 | 0.89% |
| 2025-12-23 | 4.18 | 4.21 | 4.15 | 4.19 | +0.24% | 0.67 | 0.85% |
| 2025-12-22 | 4.19 | 4.26 | 4.17 | 4.18 | -0.71% | 0.83 | 1.06% |
| 2025-12-19 | 4.10 | 4.23 | 4.10 | 4.21 | +2.93% | 1.09 | 1.39% |