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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.22 | 21.02 | 19.12 | 21.02 | +10.01% | 3.03 | 3.02% |
| 2025-05-23 | 19.22 | 20.28 | 18.98 | 19.10 | -5.28% | 7.99 | 8.46% |
| 2025-05-22 | 18.60 | 20.29 | 17.75 | 20.17 | +9.35% | 7.98 | 8.60% |
| 2025-05-21 | 16.55 | 18.44 | 16.49 | 18.44 | +9.99% | 4.95 | 5.67% |
| 2025-05-20 | 15.82 | 17.16 | 15.44 | 16.77 | +5.91% | 5.51 | 6.87% |
| 2025-05-19 | 14.39 | 16.00 | 14.38 | 15.83 | +8.88% | 4.75 | 6.31% |
| 2025-05-16 | 14.53 | 15.07 | 14.34 | 14.54 | +0.41% | 2.14 | 2.99% |
| 2025-05-15 | 14.42 | 14.67 | 14.23 | 14.48 | -0.20% | 1.25 | 1.78% |
| 2025-05-14 | 14.76 | 14.77 | 14.31 | 14.51 | -1.27% | 1.34 | 1.89% |
| 2025-05-13 | 14.84 | 15.01 | 14.56 | 14.70 | -0.93% | 1.31 | 1.82% |
| 2025-05-12 | 14.67 | 14.90 | 14.55 | 14.84 | +0.07% | 2.15 | 3.00% |
| 2025-05-09 | 14.42 | 15.38 | 13.84 | 14.83 | +2.52% | 3.94 | 5.49% |
| 2025-05-08 | 14.34 | 14.60 | 14.34 | 14.46 | +0.55% | 2.14 | 3.04% |
| 2025-05-07 | 14.52 | 14.63 | 14.31 | 14.38 | -0.68% | 2.61 | 3.72% |
| 2025-05-06 | 14.78 | 14.96 | 14.19 | 14.48 | -1.21% | 3.45 | 4.90% |