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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.31 | 23.00 | 22.30 | 22.76 | +1.47% | 3.95 | 3.63% |
| 2025-11-18 | 22.89 | 23.04 | 22.20 | 22.43 | -2.01% | 2.66 | 2.47% |
| 2025-11-17 | 23.38 | 23.50 | 22.70 | 22.89 | -1.97% | 3.42 | 3.11% |
| 2025-11-14 | 24.00 | 24.94 | 23.06 | 23.35 | -3.67% | 5.52 | 4.84% |
| 2025-11-13 | 23.37 | 24.65 | 23.37 | 24.24 | +1.17% | 6.99 | 6.09% |
| 2025-11-12 | 23.75 | 24.79 | 23.50 | 23.96 | +0.88% | 8.24 | 7.15% |
| 2025-11-11 | 24.50 | 24.81 | 23.28 | 23.75 | +0.76% | 9.82 | 8.61% |
| 2025-11-10 | 21.90 | 23.57 | 21.50 | 23.57 | +9.99% | 8.56 | 7.74% |
| 2025-11-07 | 21.50 | 22.35 | 21.39 | 21.43 | +0.23% | 2.39 | 2.30% |
| 2025-11-06 | 21.99 | 22.45 | 21.32 | 21.38 | -3.52% | 3.64 | 3.51% |
| 2025-11-05 | 21.20 | 23.12 | 21.20 | 22.16 | +3.12% | 5.24 | 4.86% |
| 2025-11-04 | 21.76 | 21.85 | 21.22 | 21.49 | -1.65% | 1.93 | 1.87% |
| 2025-11-03 | 22.05 | 22.22 | 21.35 | 21.85 | -1.49% | 2.52 | 2.42% |
| 2025-10-31 | 22.50 | 22.50 | 21.60 | 22.18 | -2.51% | 4.37 | 4.14% |
| 2025-10-30 | 21.79 | 22.82 | 21.75 | 22.75 | +5.42% | 5.47 | 5.08% |
| 2025-10-29 | 21.83 | 22.00 | 21.22 | 21.58 | -2.40% | 2.46 | 2.39% |
| 2025-10-28 | 21.82 | 22.38 | 21.63 | 22.11 | +1.33% | 2.85 | 2.69% |
| 2025-10-27 | 21.16 | 22.19 | 21.07 | 21.82 | +3.07% | 3.25 | 3.12% |
| 2025-10-24 | 21.40 | 21.59 | 21.13 | 21.17 | -1.07% | 2.35 | 2.31% |
| 2025-10-23 | 21.73 | 22.18 | 21.03 | 21.40 | -2.73% | 3.24 | 3.15% |