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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.69 | 4.73 | 4.63 | 4.73 | +0.64% | 1.16 | 1.32% |
| 2025-09-15 | 4.83 | 4.95 | 4.69 | 4.70 | -2.49% | 2.08 | 2.32% |
| 2025-09-12 | 4.73 | 4.83 | 4.69 | 4.82 | +0.84% | 2.04 | 2.29% |
| 2025-09-11 | 4.75 | 4.79 | 4.69 | 4.78 | +0.63% | 1.28 | 1.44% |
| 2025-09-10 | 4.73 | 4.81 | 4.69 | 4.75 | -0.42% | 1.19 | 1.34% |
| 2025-09-09 | 4.80 | 4.84 | 4.72 | 4.77 | -0.83% | 1.60 | 1.79% |
| 2025-09-08 | 4.76 | 4.85 | 4.71 | 4.81 | +0.63% | 1.93 | 2.15% |
| 2025-09-05 | 4.51 | 4.80 | 4.51 | 4.78 | +5.99% | 2.39 | 2.73% |
| 2025-09-04 | 4.46 | 4.62 | 4.46 | 4.51 | +1.12% | 1.77 | 2.09% |
| 2025-09-03 | 4.61 | 4.61 | 4.44 | 4.46 | -3.25% | 1.63 | 1.92% |
| 2025-09-02 | 4.74 | 4.74 | 4.58 | 4.61 | -2.33% | 1.54 | 1.78% |
| 2025-09-01 | 4.65 | 4.76 | 4.63 | 4.72 | +1.29% | 1.73 | 1.97% |
| 2025-08-29 | 4.69 | 4.70 | 4.58 | 4.66 | -0.85% | 1.66 | 1.91% |
| 2025-08-28 | 4.71 | 4.87 | 4.60 | 4.70 | -0.21% | 2.36 | 2.67% |
| 2025-08-27 | 4.86 | 4.89 | 4.71 | 4.71 | -2.08% | 2.25 | 2.50% |
| 2025-08-26 | 4.79 | 5.01 | 4.78 | 4.81 | +0.84% | 3.33 | 3.63% |
| 2025-08-25 | 4.83 | 4.92 | 4.71 | 4.77 | -2.25% | 3.60 | 3.99% |
| 2025-08-22 | 4.51 | 4.95 | 4.46 | 4.88 | +7.96% | 4.51 | 5.09% |
| 2025-08-21 | 4.75 | 4.80 | 4.45 | 4.52 | +0.22% | 2.76 | 3.23% |
| 2025-08-20 | 4.48 | 4.54 | 4.41 | 4.51 | +0.22% | 2.19 | 2.61% |