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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.76 | 19.76 | 19.26 | 19.65 | +0.26% | 1.70 | 1.83% |
| 2025-07-21 | 19.43 | 19.93 | 19.24 | 19.60 | +1.24% | 1.82 | 1.94% |
| 2025-07-18 | 19.49 | 19.54 | 19.18 | 19.36 | -0.67% | 1.04 | 1.12% |
| 2025-07-17 | 19.48 | 19.74 | 19.30 | 19.49 | +0.41% | 1.47 | 1.58% |
| 2025-07-16 | 19.10 | 19.46 | 19.10 | 19.41 | +1.25% | 1.11 | 1.20% |
| 2025-07-15 | 19.54 | 19.57 | 18.92 | 19.17 | -1.89% | 1.59 | 1.73% |
| 2025-07-14 | 19.44 | 19.61 | 19.23 | 19.54 | +0.31% | 1.18 | 1.27% |
| 2025-07-11 | 19.35 | 19.61 | 19.14 | 19.48 | +0.41% | 1.71 | 1.85% |
| 2025-07-10 | 19.49 | 19.53 | 19.32 | 19.40 | -0.72% | 1.07 | 1.15% |
| 2025-07-09 | 19.68 | 19.91 | 19.51 | 19.54 | -0.86% | 1.42 | 1.51% |
| 2025-07-08 | 19.99 | 20.17 | 19.51 | 19.71 | -1.35% | 1.53 | 1.62% |
| 2025-07-07 | 19.49 | 20.33 | 19.41 | 19.98 | +2.78% | 2.12 | 2.22% |
| 2025-07-04 | 19.62 | 19.81 | 19.30 | 19.44 | -1.32% | 1.78 | 1.90% |
| 2025-07-03 | 19.68 | 19.98 | 19.61 | 19.70 | -0.40% | 1.50 | 1.58% |
| 2025-07-02 | 20.29 | 20.71 | 19.70 | 19.78 | -2.99% | 2.64 | 2.74% |
| 2025-07-01 | 19.85 | 20.84 | 19.80 | 20.39 | +2.41% | 4.23 | 4.31% |
| 2025-06-30 | 19.50 | 20.08 | 19.42 | 19.91 | +2.31% | 3.08 | 3.24% |
| 2025-06-27 | 19.42 | 19.60 | 19.30 | 19.46 | +0.10% | 1.40 | 1.51% |
| 2025-06-26 | 19.71 | 19.75 | 19.38 | 19.44 | -1.87% | 2.11 | 2.25% |
| 2025-06-25 | 19.93 | 19.99 | 19.58 | 19.81 | -0.10% | 1.91 | 2.02% |