会稽山 sh.601579
17.14
-0.70%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.26 | 17.33 | 17.02 | 17.14 | -0.70% | 0.79 | 0.96% |
| 2026-05-21 | 17.61 | 17.96 | 17.18 | 17.26 | -2.65% | 1.13 | 1.34% |
| 2026-05-20 | 17.74 | 18.09 | 17.52 | 17.73 | +0.23% | 1.04 | 1.22% |
| 2026-05-19 | 17.96 | 18.88 | 17.58 | 17.69 | -1.56% | 1.63 | 1.89% |
| 2026-05-18 | 17.87 | 18.05 | 17.71 | 17.97 | +0.56% | 1.04 | 1.21% |
| 2026-05-15 | 18.69 | 18.70 | 17.82 | 17.87 | -5.10% | 1.99 | 2.29% |
| 2026-05-14 | 18.14 | 19.31 | 18.00 | 18.83 | +3.75% | 3.68 | 4.09% |
| 2026-05-13 | 17.46 | 18.45 | 17.20 | 18.15 | +4.43% | 2.46 | 2.85% |
| 2026-05-12 | 17.38 | 17.50 | 17.11 | 17.38 | -0.23% | 1.17 | 1.41% |
| 2026-05-11 | 17.92 | 17.95 | 17.35 | 17.42 | -2.68% | 1.47 | 1.76% |
| 2026-05-08 | 17.99 | 18.05 | 17.67 | 17.90 | -0.94% | 0.94 | 1.10% |
| 2026-05-07 | 17.88 | 18.31 | 17.82 | 18.07 | +1.52% | 1.47 | 1.70% |
| 2026-05-06 | 17.83 | 18.05 | 17.61 | 17.80 | -0.28% | 1.73 | 2.02% |
| 2026-04-30 | 17.96 | 18.08 | 17.71 | 17.85 | -0.94% | 1.23 | 1.43% |
| 2026-04-29 | 18.00 | 18.36 | 17.97 | 18.02 | -0.55% | 1.81 | 2.08% |
| 2026-04-28 | 18.76 | 18.78 | 17.83 | 18.12 | -4.33% | 2.46 | 2.82% |
| 2026-04-27 | 19.10 | 19.11 | 18.66 | 18.94 | -0.68% | 1.13 | 1.25% |
| 2026-04-24 | 19.00 | 19.20 | 18.77 | 19.07 | -1.24% | 1.65 | 1.81% |
| 2026-04-23 | 18.80 | 19.58 | 18.78 | 19.31 | +2.33% | 2.82 | 3.04% |
| 2026-04-22 | 18.79 | 18.95 | 18.68 | 18.87 | +0.48% | 0.93 | 1.04% |