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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.41 | 20.80 | 20.40 | 20.56 | +0.73% | 1.29 | 1.31% |
| 2026-01-15 | 20.81 | 20.88 | 20.26 | 20.41 | -2.25% | 1.75 | 1.78% |
| 2026-01-14 | 20.69 | 21.30 | 20.60 | 20.88 | +0.68% | 2.18 | 2.17% |
| 2026-01-13 | 21.24 | 21.55 | 20.65 | 20.74 | -2.35% | 2.42 | 2.40% |
| 2026-01-12 | 20.82 | 21.39 | 20.66 | 21.24 | +1.87% | 2.50 | 2.48% |
| 2026-01-09 | 20.71 | 20.89 | 20.44 | 20.85 | +0.92% | 2.29 | 2.31% |
| 2026-01-08 | 20.40 | 20.74 | 20.29 | 20.66 | +0.39% | 1.54 | 1.56% |
| 2026-01-07 | 20.48 | 20.78 | 20.36 | 20.58 | +0.49% | 1.76 | 1.78% |
| 2026-01-06 | 20.28 | 20.48 | 20.21 | 20.48 | +0.69% | 1.47 | 1.50% |
| 2026-01-05 | 20.27 | 20.40 | 20.16 | 20.34 | +0.35% | 1.76 | 1.82% |
| 2025-12-31 | 20.46 | 20.53 | 20.24 | 20.27 | -1.03% | 1.13 | 1.16% |
| 2025-12-30 | 20.70 | 20.76 | 20.45 | 20.48 | -0.87% | 1.02 | 1.03% |
| 2025-12-29 | 20.68 | 20.81 | 20.61 | 20.66 | -0.48% | 0.85 | 0.85% |
| 2025-12-26 | 20.90 | 20.91 | 20.70 | 20.76 | -1.61% | 1.55 | 1.55% |
| 2025-12-25 | 20.56 | 21.47 | 20.53 | 21.10 | +1.98% | 2.30 | 2.29% |
| 2025-12-24 | 20.60 | 20.69 | 20.34 | 20.69 | +0.24% | 1.49 | 1.52% |
| 2025-12-23 | 20.95 | 21.00 | 20.55 | 20.64 | -1.85% | 1.39 | 1.40% |
| 2025-12-22 | 21.30 | 21.30 | 20.90 | 21.03 | -0.71% | 1.43 | 1.42% |
| 2025-12-19 | 20.91 | 21.36 | 20.61 | 21.18 | +1.15% | 2.04 | 2.02% |
| 2025-12-18 | 20.85 | 21.44 | 20.60 | 20.94 | +0.10% | 1.71 | 1.70% |