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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.50 | 23.96 | 23.11 | 23.48 | +1.65% | 3.36 | 2.98% |
| 2025-09-15 | 23.57 | 24.08 | 23.01 | 23.10 | -1.99% | 3.21 | 2.85% |
| 2025-09-12 | 23.60 | 24.50 | 23.42 | 23.57 | -0.04% | 3.87 | 3.38% |
| 2025-09-11 | 22.76 | 23.63 | 22.26 | 23.58 | +2.08% | 4.17 | 3.74% |
| 2025-09-10 | 23.10 | 23.79 | 22.70 | 23.10 | +0.39% | 3.72 | 3.33% |
| 2025-09-09 | 24.53 | 24.54 | 23.00 | 23.01 | -7.37% | 5.72 | 5.10% |
| 2025-09-08 | 24.80 | 25.64 | 24.58 | 24.84 | -2.20% | 4.63 | 3.86% |
| 2025-09-05 | 25.98 | 25.99 | 24.20 | 25.40 | -5.26% | 7.52 | 6.24% |
| 2025-09-04 | 24.98 | 26.86 | 23.85 | 26.81 | +3.79% | 11.37 | 9.41% |
| 2025-09-03 | 26.47 | 27.49 | 25.50 | 25.83 | +3.36% | 11.44 | 8.94% |
| 2025-09-02 | 25.46 | 26.50 | 24.85 | 24.99 | -2.00% | 8.47 | 6.89% |
| 2025-09-01 | 24.04 | 26.50 | 23.58 | 25.50 | +4.34% | 10.91 | 8.91% |
| 2025-08-29 | 22.57 | 24.44 | 22.52 | 24.44 | +9.99% | 5.91 | 5.10% |
| 2025-08-28 | 22.62 | 23.16 | 21.70 | 22.22 | -4.55% | 6.56 | 6.12% |
| 2025-08-27 | 22.94 | 23.89 | 22.49 | 23.28 | +0.78% | 7.79 | 7.06% |
| 2025-08-26 | 23.14 | 24.77 | 22.88 | 23.10 | -0.43% | 11.16 | 9.77% |
| 2025-08-25 | 21.08 | 23.20 | 21.00 | 23.20 | +10.00% | 7.33 | 6.75% |
| 2025-08-22 | 21.50 | 21.89 | 20.90 | 21.09 | -5.97% | 6.66 | 6.56% |
| 2025-08-21 | 22.43 | 23.38 | 20.78 | 22.43 | +3.41% | 9.31 | 8.82% |
| 2025-08-20 | 19.41 | 21.69 | 19.19 | 21.69 | +9.99% | 7.39 | 7.43% |