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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.98 | 15.98 | 15.32 | 15.38 | -4.17% | 1.48 | 1.98% |
| 2026-03-20 | 16.71 | 16.72 | 16.05 | 16.05 | -3.25% | 1.28 | 1.64% |
| 2026-03-19 | 16.86 | 16.95 | 16.55 | 16.59 | -2.12% | 0.81 | 1.01% |
| 2026-03-18 | 17.08 | 17.16 | 16.77 | 16.95 | -0.82% | 0.93 | 1.14% |
| 2026-03-17 | 17.27 | 17.46 | 17.07 | 17.09 | -1.44% | 1.00 | 1.21% |
| 2026-03-16 | 17.35 | 17.54 | 17.20 | 17.34 | +0.87% | 1.02 | 1.23% |
| 2026-03-13 | 17.03 | 17.38 | 17.03 | 17.19 | +0.23% | 0.80 | 0.97% |
| 2026-03-12 | 17.40 | 17.40 | 17.09 | 17.15 | -1.49% | 0.83 | 1.01% |
| 2026-03-11 | 17.69 | 17.69 | 17.35 | 17.41 | -1.19% | 0.76 | 0.90% |
| 2026-03-10 | 17.41 | 17.62 | 17.41 | 17.62 | +1.50% | 0.73 | 0.87% |
| 2026-03-09 | 17.42 | 17.68 | 17.22 | 17.36 | -1.98% | 1.02 | 1.22% |
| 2026-03-06 | 17.40 | 17.71 | 17.29 | 17.71 | +1.72% | 0.99 | 1.17% |
| 2026-03-05 | 17.74 | 17.90 | 17.36 | 17.41 | -1.08% | 0.96 | 1.14% |
| 2026-03-04 | 17.20 | 17.66 | 17.03 | 17.60 | +1.15% | 1.28 | 1.54% |
| 2026-03-03 | 18.40 | 18.49 | 17.38 | 17.40 | -5.49% | 2.12 | 2.47% |
| 2026-03-02 | 18.55 | 18.66 | 18.15 | 18.41 | -2.59% | 1.35 | 1.53% |
| 2026-02-27 | 19.09 | 19.15 | 18.60 | 18.90 | -0.94% | 1.59 | 1.77% |
| 2026-02-26 | 19.58 | 19.58 | 19.00 | 19.08 | -2.65% | 1.90 | 2.08% |
| 2026-02-25 | 19.48 | 19.63 | 19.41 | 19.60 | +0.67% | 1.20 | 1.28% |
| 2026-02-24 | 20.00 | 20.08 | 19.25 | 19.47 | -1.91% | 1.77 | 1.89% |