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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.88 | 20.00 | 19.67 | 19.83 | -0.15% | 1.98 | 2.08% |
| 2025-06-23 | 19.69 | 19.95 | 19.47 | 19.86 | +0.76% | 1.91 | 2.02% |
| 2025-06-20 | 19.81 | 20.08 | 19.40 | 19.71 | -0.56% | 2.53 | 2.68% |
| 2025-06-19 | 19.81 | 20.32 | 19.61 | 19.82 | -1.74% | 3.19 | 3.35% |
| 2025-06-18 | 21.45 | 21.55 | 19.76 | 20.17 | -5.04% | 5.75 | 5.93% |
| 2025-06-17 | 20.81 | 22.10 | 20.71 | 21.24 | +2.12% | 5.69 | 5.55% |
| 2025-06-16 | 20.71 | 21.37 | 20.41 | 20.80 | -3.57% | 6.22 | 6.24% |
| 2025-06-13 | 22.11 | 23.20 | 21.05 | 21.57 | -3.92% | 8.93 | 8.44% |
| 2025-06-12 | 21.70 | 22.45 | 21.65 | 22.45 | +2.65% | 7.09 | 6.68% |
| 2025-06-11 | 21.63 | 22.20 | 21.53 | 21.87 | +0.14% | 5.25 | 5.02% |
| 2025-06-10 | 21.99 | 22.28 | 21.35 | 21.84 | -1.04% | 6.55 | 6.29% |
| 2025-06-09 | 22.06 | 22.52 | 21.98 | 22.07 | -0.14% | 5.27 | 4.96% |
| 2025-06-06 | 22.29 | 22.48 | 21.60 | 22.10 | -1.03% | 5.53 | 5.23% |
| 2025-06-05 | 22.77 | 23.26 | 21.81 | 22.33 | -4.08% | 8.92 | 8.30% |
| 2025-06-04 | 23.39 | 23.74 | 22.70 | 23.28 | -0.51% | 8.46 | 7.61% |
| 2025-06-03 | 25.00 | 25.25 | 22.85 | 23.40 | -6.77% | 10.83 | 9.54% |
| 2025-05-30 | 25.01 | 26.15 | 23.61 | 25.10 | -3.68% | 14.81 | 12.39% |
| 2025-05-29 | 24.74 | 26.39 | 24.35 | 26.06 | +2.48% | 16.78 | 13.67% |
| 2025-05-28 | 25.43 | 25.43 | 24.32 | 25.43 | +10.02% | 14.65 | 12.01% |
| 2025-05-27 | 22.69 | 23.11 | 22.30 | 23.11 | +9.99% | 3.62 | 3.24% |