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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.72 | 4.80 | 4.60 | 4.67 | -0.43% | 1.36 | 1.55% |
| 2025-11-19 | 4.90 | 4.94 | 4.67 | 4.69 | -5.06% | 2.64 | 2.97% |
| 2025-11-18 | 5.17 | 5.19 | 4.90 | 4.94 | -4.63% | 3.35 | 3.60% |
| 2025-11-17 | 5.02 | 5.35 | 4.93 | 5.18 | +2.57% | 4.42 | 4.62% |
| 2025-11-14 | 4.97 | 5.12 | 4.93 | 5.05 | +1.41% | 2.96 | 3.15% |
| 2025-11-13 | 4.85 | 4.99 | 4.83 | 4.98 | +2.26% | 2.19 | 2.38% |
| 2025-11-12 | 4.98 | 4.98 | 4.83 | 4.87 | -2.40% | 1.61 | 1.78% |
| 2025-11-11 | 4.94 | 5.14 | 4.92 | 4.99 | +1.42% | 3.03 | 3.24% |
| 2025-11-10 | 4.88 | 4.98 | 4.80 | 4.92 | +0.61% | 2.50 | 2.74% |
| 2025-11-07 | 4.98 | 5.02 | 4.83 | 4.89 | -2.00% | 2.10 | 2.30% |
| 2025-11-06 | 4.87 | 5.08 | 4.84 | 4.99 | +3.96% | 3.56 | 3.85% |
| 2025-11-05 | 4.71 | 4.83 | 4.68 | 4.80 | +1.05% | 1.15 | 1.29% |
| 2025-11-04 | 4.78 | 4.78 | 4.70 | 4.75 | -0.84% | 1.14 | 1.29% |
| 2025-11-03 | 4.89 | 4.89 | 4.69 | 4.79 | -1.64% | 1.58 | 1.78% |
| 2025-10-31 | 4.77 | 4.90 | 4.76 | 4.87 | +2.31% | 1.45 | 1.60% |
| 2025-10-30 | 4.88 | 4.89 | 4.76 | 4.76 | -2.26% | 1.53 | 1.71% |
| 2025-10-29 | 4.90 | 4.90 | 4.78 | 4.87 | -0.61% | 1.34 | 1.49% |
| 2025-10-28 | 4.82 | 4.98 | 4.82 | 4.90 | +0.82% | 1.77 | 1.94% |
| 2025-10-27 | 4.88 | 4.97 | 4.86 | 4.86 | -0.21% | 2.11 | 2.31% |
| 2025-10-24 | 4.85 | 4.98 | 4.75 | 4.87 | +1.25% | 2.49 | 2.74% |