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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.84 | 19.16 | 18.62 | 18.78 | -0.32% | 1.28 | 1.42% |
| 2026-04-20 | 18.86 | 18.98 | 18.77 | 18.84 | -0.05% | 1.30 | 1.43% |
| 2026-04-17 | 19.03 | 19.10 | 18.74 | 18.85 | -1.77% | 1.53 | 1.69% |
| 2026-04-16 | 19.21 | 19.60 | 19.08 | 19.19 | -1.08% | 2.32 | 2.51% |
| 2026-04-15 | 18.58 | 19.60 | 18.58 | 19.40 | +4.02% | 3.41 | 3.69% |
| 2026-04-14 | 18.55 | 18.65 | 18.34 | 18.65 | 0.00% | 1.51 | 1.70% |
| 2026-04-13 | 18.26 | 18.70 | 18.17 | 18.65 | +0.97% | 2.05 | 2.31% |
| 2026-04-10 | 18.00 | 18.90 | 18.00 | 18.47 | +1.76% | 2.90 | 3.26% |
| 2026-04-09 | 17.93 | 18.50 | 17.88 | 18.15 | +0.22% | 1.80 | 2.07% |
| 2026-04-08 | 18.37 | 18.57 | 18.06 | 18.11 | -1.42% | 2.38 | 2.74% |
| 2026-04-07 | 18.17 | 18.75 | 17.86 | 18.37 | +1.94% | 2.06 | 2.34% |
| 2026-04-03 | 18.34 | 18.56 | 17.90 | 18.02 | -0.83% | 2.40 | 2.75% |
| 2026-04-02 | 18.39 | 18.60 | 17.86 | 18.17 | -1.25% | 3.67 | 4.23% |
| 2026-04-01 | 17.50 | 18.40 | 17.50 | 18.40 | +9.98% | 3.45 | 4.00% |
| 2026-03-31 | 17.18 | 17.41 | 16.63 | 16.73 | -0.30% | 1.43 | 1.76% |
| 2026-03-30 | 16.52 | 16.80 | 16.37 | 16.78 | +1.64% | 0.83 | 1.04% |
| 2026-03-27 | 16.01 | 16.55 | 16.01 | 16.51 | +2.23% | 0.65 | 0.83% |
| 2026-03-26 | 16.23 | 16.49 | 16.08 | 16.15 | -0.43% | 0.71 | 0.91% |
| 2026-03-25 | 15.92 | 16.23 | 15.88 | 16.22 | +1.88% | 0.68 | 0.88% |
| 2026-03-24 | 15.65 | 15.95 | 15.58 | 15.92 | +3.51% | 1.05 | 1.40% |