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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.39 | 20.25 | 19.13 | 19.72 | +1.86% | 4.77 | 5.04% |
| 2025-08-18 | 18.91 | 19.52 | 18.90 | 19.36 | +2.00% | 2.07 | 2.24% |
| 2025-08-15 | 18.70 | 18.99 | 18.58 | 18.98 | +1.33% | 1.28 | 1.42% |
| 2025-08-14 | 19.35 | 19.40 | 18.72 | 18.73 | -3.95% | 2.09 | 2.30% |
| 2025-08-13 | 19.26 | 19.59 | 18.88 | 19.50 | +2.09% | 2.22 | 2.40% |
| 2025-08-12 | 19.14 | 19.38 | 19.00 | 19.10 | -0.37% | 1.14 | 1.24% |
| 2025-08-11 | 18.99 | 19.37 | 18.76 | 19.17 | +1.16% | 1.44 | 1.57% |
| 2025-08-08 | 19.36 | 19.38 | 18.82 | 18.95 | -2.22% | 1.85 | 2.03% |
| 2025-08-07 | 18.73 | 19.63 | 18.65 | 19.38 | +3.53% | 3.39 | 3.67% |
| 2025-08-06 | 19.03 | 19.16 | 18.69 | 18.72 | -1.99% | 1.13 | 1.26% |
| 2025-08-05 | 18.58 | 19.31 | 18.51 | 19.10 | +2.80% | 1.71 | 1.88% |
| 2025-08-04 | 18.30 | 18.69 | 18.23 | 18.58 | +1.14% | 0.92 | 1.04% |
| 2025-08-01 | 18.57 | 18.70 | 18.29 | 18.37 | -1.13% | 1.05 | 1.19% |
| 2025-07-31 | 19.06 | 19.06 | 18.49 | 18.58 | -2.26% | 1.52 | 1.70% |
| 2025-07-30 | 18.84 | 19.28 | 18.84 | 19.01 | +0.21% | 1.26 | 1.38% |
| 2025-07-29 | 19.00 | 19.08 | 18.77 | 18.97 | -0.16% | 0.99 | 1.09% |
| 2025-07-28 | 19.00 | 19.24 | 18.85 | 19.00 | +0.26% | 1.19 | 1.30% |
| 2025-07-25 | 18.89 | 19.49 | 18.81 | 18.95 | +0.05% | 1.59 | 1.74% |
| 2025-07-24 | 18.79 | 19.10 | 18.50 | 18.94 | -0.68% | 2.00 | 2.21% |
| 2025-07-23 | 19.88 | 20.27 | 19.00 | 19.07 | -2.95% | 4.69 | 5.01% |