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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.11 | 4.15 | 4.09 | 4.09 | -1.68% | 0.81 | 1.06% |
| 2025-12-17 | 4.12 | 4.17 | 4.07 | 4.16 | +0.97% | 0.85 | 1.10% |
| 2025-12-16 | 4.26 | 4.26 | 4.10 | 4.12 | -3.29% | 1.04 | 1.34% |
| 2025-12-15 | 4.24 | 4.31 | 4.16 | 4.26 | +0.71% | 0.92 | 1.17% |
| 2025-12-12 | 4.31 | 4.33 | 4.21 | 4.23 | -2.08% | 1.44 | 1.82% |
| 2025-12-11 | 4.40 | 4.43 | 4.31 | 4.32 | -2.04% | 1.07 | 1.33% |
| 2025-12-10 | 4.42 | 4.44 | 4.39 | 4.41 | -0.45% | 0.74 | 0.90% |
| 2025-12-09 | 4.54 | 4.55 | 4.42 | 4.43 | -2.42% | 0.87 | 1.05% |
| 2025-12-08 | 4.49 | 4.67 | 4.49 | 4.54 | +1.34% | 1.30 | 1.52% |
| 2025-12-05 | 4.40 | 4.49 | 4.37 | 4.48 | +1.59% | 0.84 | 1.01% |
| 2025-12-04 | 4.51 | 4.51 | 4.40 | 4.41 | -2.43% | 0.91 | 1.10% |
| 2025-12-03 | 4.55 | 4.59 | 4.45 | 4.52 | 0.00% | 0.90 | 1.08% |
| 2025-12-02 | 4.61 | 4.62 | 4.50 | 4.52 | -1.95% | 0.97 | 1.15% |
| 2025-12-01 | 4.67 | 4.76 | 4.60 | 4.61 | 0.00% | 1.37 | 1.58% |
| 2025-11-28 | 4.53 | 4.63 | 4.49 | 4.61 | +1.77% | 0.94 | 1.11% |
| 2025-11-27 | 4.56 | 4.61 | 4.52 | 4.53 | -1.09% | 0.85 | 1.00% |
| 2025-11-26 | 4.62 | 4.67 | 4.56 | 4.58 | -1.29% | 1.03 | 1.19% |
| 2025-11-25 | 4.52 | 4.70 | 4.51 | 4.64 | +2.65% | 1.34 | 1.55% |
| 2025-11-24 | 4.49 | 4.59 | 4.46 | 4.52 | +0.67% | 1.16 | 1.38% |
| 2025-11-21 | 4.67 | 4.67 | 4.47 | 4.49 | -3.85% | 1.61 | 1.90% |