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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.94 | 4.99 | 4.69 | 4.81 | -2.63% | 2.87 | 3.21% |
| 2025-10-22 | 5.00 | 5.09 | 4.85 | 4.94 | +2.49% | 5.69 | 6.12% |
| 2025-10-21 | 4.50 | 4.82 | 4.48 | 4.82 | +10.05% | 2.10 | 2.40% |
| 2025-10-20 | 4.42 | 4.51 | 4.36 | 4.38 | -0.45% | 0.95 | 1.15% |
| 2025-10-17 | 4.55 | 4.56 | 4.38 | 4.40 | -3.30% | 1.32 | 1.60% |
| 2025-10-16 | 4.74 | 4.75 | 4.52 | 4.55 | -4.41% | 1.57 | 1.83% |
| 2025-10-15 | 4.81 | 4.87 | 4.71 | 4.76 | -1.24% | 1.11 | 1.26% |
| 2025-10-14 | 4.92 | 4.99 | 4.79 | 4.82 | -0.21% | 2.15 | 2.36% |
| 2025-10-13 | 4.67 | 4.85 | 4.65 | 4.83 | 0.00% | 2.18 | 2.44% |
| 2025-10-10 | 4.54 | 4.89 | 4.49 | 4.83 | +6.39% | 3.79 | 4.28% |
| 2025-10-09 | 4.43 | 4.58 | 4.39 | 4.54 | +3.65% | 1.53 | 1.81% |
| 2025-09-30 | 4.41 | 4.47 | 4.37 | 4.38 | -1.13% | 0.96 | 1.16% |
| 2025-09-29 | 4.43 | 4.46 | 4.25 | 4.43 | -0.23% | 1.49 | 1.82% |
| 2025-09-26 | 4.48 | 4.54 | 4.42 | 4.44 | -1.11% | 1.03 | 1.24% |
| 2025-09-25 | 4.61 | 4.65 | 4.49 | 4.49 | -2.39% | 0.97 | 1.14% |
| 2025-09-24 | 4.50 | 4.62 | 4.44 | 4.60 | +1.77% | 1.01 | 1.19% |
| 2025-09-23 | 4.73 | 4.73 | 4.46 | 4.52 | -4.44% | 1.82 | 2.14% |
| 2025-09-22 | 4.68 | 4.75 | 4.60 | 4.73 | +1.07% | 1.47 | 1.68% |
| 2025-09-19 | 4.65 | 4.72 | 4.56 | 4.68 | +1.30% | 1.63 | 1.87% |
| 2025-09-18 | 4.75 | 4.82 | 4.60 | 4.62 | -3.14% | 2.27 | 2.58% |