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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.41 | 21.60 | 20.55 | 20.92 | -3.64% | 2.64 | 2.65% |
| 2025-12-16 | 20.99 | 22.40 | 20.96 | 21.71 | +0.84% | 3.19 | 3.05% |
| 2025-12-15 | 22.20 | 22.66 | 21.39 | 21.53 | -0.42% | 3.66 | 3.45% |
| 2025-12-12 | 21.37 | 22.28 | 20.82 | 21.62 | +2.81% | 3.85 | 3.70% |
| 2025-12-11 | 20.77 | 21.25 | 20.64 | 21.03 | -0.33% | 1.91 | 1.90% |
| 2025-12-10 | 20.60 | 21.70 | 20.46 | 21.10 | +3.03% | 3.15 | 3.09% |
| 2025-12-09 | 20.59 | 20.89 | 20.41 | 20.48 | -0.53% | 1.17 | 1.18% |
| 2025-12-08 | 20.79 | 20.80 | 20.42 | 20.59 | -0.15% | 1.20 | 1.22% |
| 2025-12-05 | 20.34 | 20.63 | 20.11 | 20.62 | +1.68% | 1.03 | 1.05% |
| 2025-12-04 | 21.05 | 21.09 | 20.26 | 20.28 | -3.80% | 1.86 | 1.90% |
| 2025-12-03 | 21.20 | 21.26 | 20.81 | 21.08 | -0.94% | 1.42 | 1.41% |
| 2025-12-02 | 21.35 | 21.53 | 21.00 | 21.28 | -0.33% | 1.71 | 1.68% |
| 2025-12-01 | 21.12 | 21.44 | 21.10 | 21.35 | +0.99% | 1.75 | 1.72% |
| 2025-11-28 | 20.91 | 21.28 | 20.70 | 21.14 | +0.67% | 1.39 | 1.37% |
| 2025-11-27 | 21.30 | 21.40 | 20.91 | 21.00 | -1.27% | 2.12 | 2.09% |
| 2025-11-26 | 21.01 | 21.43 | 20.96 | 21.27 | +2.16% | 2.42 | 2.38% |
| 2025-11-25 | 20.44 | 20.84 | 20.30 | 20.82 | +1.96% | 1.79 | 1.80% |
| 2025-11-24 | 20.89 | 21.17 | 20.00 | 20.42 | -2.48% | 2.75 | 2.80% |
| 2025-11-21 | 22.10 | 22.83 | 20.90 | 20.94 | -5.97% | 3.68 | 3.53% |
| 2025-11-20 | 22.60 | 22.75 | 22.03 | 22.27 | -2.15% | 2.22 | 2.08% |