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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.25 | 20.39 | 19.81 | 19.85 | -1.68% | 1.43 | 1.48% |
| 2026-02-12 | 20.73 | 20.73 | 20.01 | 20.19 | -2.65% | 2.62 | 2.70% |
| 2026-02-11 | 20.76 | 21.04 | 20.67 | 20.74 | -0.62% | 1.54 | 1.54% |
| 2026-02-10 | 21.50 | 21.52 | 20.79 | 20.87 | -3.51% | 2.60 | 2.58% |
| 2026-02-09 | 21.41 | 21.65 | 21.25 | 21.63 | -0.28% | 2.31 | 2.24% |
| 2026-02-06 | 22.54 | 22.81 | 21.25 | 21.69 | -1.86% | 3.52 | 3.38% |
| 2026-02-05 | 22.00 | 23.06 | 21.88 | 22.10 | -0.81% | 4.83 | 4.49% |
| 2026-02-04 | 21.40 | 22.55 | 21.21 | 22.28 | +3.34% | 5.38 | 5.07% |
| 2026-02-03 | 21.25 | 22.15 | 20.96 | 21.56 | -1.69% | 4.31 | 4.19% |
| 2026-02-02 | 21.50 | 22.67 | 21.21 | 21.93 | +1.06% | 5.93 | 5.61% |
| 2026-01-30 | 23.00 | 23.01 | 21.66 | 21.70 | -5.57% | 6.06 | 5.75% |
| 2026-01-29 | 20.72 | 22.98 | 20.63 | 22.98 | +10.00% | 6.99 | 6.61% |
| 2026-01-28 | 20.90 | 21.45 | 20.61 | 20.89 | -0.05% | 1.64 | 1.63% |
| 2026-01-27 | 21.28 | 21.47 | 20.60 | 20.90 | -2.61% | 1.60 | 1.59% |
| 2026-01-26 | 21.30 | 21.88 | 21.06 | 21.46 | +1.71% | 2.82 | 2.75% |
| 2026-01-23 | 20.81 | 21.19 | 20.80 | 21.10 | +1.34% | 1.85 | 1.83% |
| 2026-01-22 | 20.76 | 20.96 | 20.51 | 20.82 | +0.29% | 1.29 | 1.30% |
| 2026-01-21 | 20.80 | 20.90 | 20.46 | 20.76 | -0.86% | 1.39 | 1.41% |
| 2026-01-20 | 21.07 | 21.35 | 20.79 | 20.94 | -0.62% | 1.48 | 1.47% |
| 2026-01-19 | 20.41 | 21.10 | 20.41 | 21.07 | +2.48% | 2.14 | 2.13% |