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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.73 | 23.63 | 21.82 | 22.00 | -3.34% | 4.77 | 4.42% |
| 2025-10-21 | 22.79 | 23.05 | 22.46 | 22.76 | -0.61% | 3.35 | 3.08% |
| 2025-10-20 | 23.47 | 23.59 | 22.60 | 22.90 | -0.65% | 3.94 | 3.59% |
| 2025-10-17 | 24.01 | 24.16 | 23.05 | 23.05 | -7.24% | 5.74 | 5.10% |
| 2025-10-16 | 23.88 | 25.18 | 23.55 | 24.85 | +3.41% | 8.81 | 7.61% |
| 2025-10-15 | 23.49 | 25.50 | 23.24 | 24.03 | +3.40% | 11.27 | 9.76% |
| 2025-10-14 | 21.12 | 23.24 | 20.88 | 23.24 | +9.99% | 7.01 | 6.47% |
| 2025-10-13 | 20.38 | 21.50 | 20.00 | 21.13 | +1.83% | 3.44 | 3.40% |
| 2025-10-10 | 20.24 | 21.37 | 20.24 | 20.75 | +2.93% | 3.41 | 3.40% |
| 2025-10-09 | 20.50 | 20.52 | 19.92 | 20.16 | -1.75% | 1.53 | 1.58% |
| 2025-09-30 | 20.80 | 21.00 | 20.51 | 20.52 | -1.91% | 1.38 | 1.39% |
| 2025-09-29 | 20.59 | 20.94 | 20.39 | 20.92 | +0.58% | 1.32 | 1.33% |
| 2025-09-26 | 21.10 | 21.30 | 20.76 | 20.80 | -1.89% | 1.48 | 1.47% |
| 2025-09-25 | 21.50 | 21.60 | 21.15 | 21.20 | -1.35% | 1.38 | 1.35% |
| 2025-09-24 | 21.49 | 21.63 | 21.29 | 21.49 | +0.14% | 1.41 | 1.37% |
| 2025-09-23 | 21.97 | 22.04 | 21.08 | 21.46 | -2.28% | 1.78 | 1.74% |
| 2025-09-22 | 21.97 | 22.12 | 21.67 | 21.96 | -0.54% | 1.38 | 1.31% |
| 2025-09-19 | 22.00 | 22.34 | 21.61 | 22.08 | -0.23% | 2.34 | 2.22% |
| 2025-09-18 | 22.20 | 22.93 | 22.00 | 22.13 | -1.47% | 3.68 | 3.40% |
| 2025-09-17 | 23.20 | 23.40 | 22.40 | 22.46 | -4.34% | 4.05 | 3.73% |