衢州东峰（601515）历史行情
以下为衢州东峰近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.940 | 2.870 | 2.950 | 2.860 | -0.060 | -2.048% | 1,338.41万 | 0.39亿 | 0.695% |
| 2026-10-21 | 2.940 | 2.930 | 3.000 | 2.910 | -0.010 | -0.340% | 1,258.92万 | 0.37亿 | 0.654% |
| 2026-10-20 | 2.920 | 2.940 | 2.960 | 2.910 | 0.020 | 0.685% | 1,158.25万 | 0.34亿 | 0.602% |
| 2026-10-19 | 2.950 | 2.920 | 2.980 | 2.880 | -0.040 | -1.351% | 12.28万 | 0.00亿 | 0.000% |
| 2026-10-16 | 3.010 | 2.960 | 3.030 | 2.930 | 0.000 | 0.000% | 13.00万 | 0.00亿 | 0.000% |
| 2026-10-15 | 2.980 | 2.960 | 3.020 | 2.930 | -0.080 | -2.632% | 18.64万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.090 | 3.040 | 3.130 | 3.030 | -0.060 | -1.935% | 14.07万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.110 | 3.100 | 3.160 | 3.060 | -0.050 | -1.587% | 22.79万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.240 | 3.150 | 3.260 | 3.150 | -0.090 | -2.778% | 14.81万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.180 | 3.240 | 3.270 | 3.150 | 0.060 | 1.887% | 23.58万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.200 | 3.180 | 3.240 | 3.160 | 0.000 | 0.000% | 13.99万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.190 | 3.180 | 3.220 | 3.150 | -0.010 | -0.313% | 1,185.18万 | 0.38亿 | 0.616% |
| 2026-10-06 | 3.190 | 3.180 | 3.220 | 3.150 | -0.010 | -0.313% | 1,185.18万 | 0.38亿 | 0.616% |
| 2026-10-05 | 3.190 | 3.180 | 3.220 | 3.150 | -0.010 | -0.313% | 1,185.18万 | 0.38亿 | 0.616% |
| 2026-10-02 | 3.190 | 3.180 | 3.220 | 3.150 | -0.010 | -0.313% | 1,185.18万 | 0.38亿 | 0.616% |
| 2026-10-01 | 3.190 | 3.180 | 3.220 | 3.150 | -0.010 | -0.313% | 1,185.18万 | 0.38亿 | 0.616% |
| 2026-09-30 | 3.190 | 3.180 | 3.220 | 3.150 | -0.010 | -0.313% | 11.85万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.140 | 3.190 | 3.200 | 3.120 | 0.050 | 1.592% | 12.97万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.220 | 3.140 | 3.230 | 3.100 | -0.070 | -2.181% | 13.51万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.240 | 3.210 | 3.260 | 3.200 | -0.030 | -0.926% | 845.73万 | 0.27亿 | 0.439% |
| 2026-09-24 | 3.240 | 3.210 | 3.260 | 3.200 | -0.030 | -0.926% | 8.46万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.290 | 3.240 | 3.290 | 3.220 | -0.050 | -1.520% | 11.70万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.310 | 3.290 | 3.330 | 3.270 | -0.010 | -0.303% | 12.30万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.310 | 3.300 | 3.310 | 3.260 | 0.010 | 0.304% | 10.64万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.290 | 3.290 | 3.320 | 3.260 | 0.020 | 0.612% | 10.40万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.330 | 3.270 | 3.330 | 3.250 | -0.070 | -2.096% | 10.71万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.280 | 3.340 | 3.420 | 3.220 | 0.070 | 2.141% | 14.47万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.300 | 3.270 | 3.340 | 3.240 | -0.030 | -0.909% | 9.96万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.210 | 3.300 | 3.320 | 3.200 | 0.090 | 2.804% | 13.22万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.270 | 3.210 | 3.270 | 3.160 | -0.080 | -2.432% | 14.28万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.320 | 3.290 | 3.330 | 3.270 | -0.050 | -1.497% | 10.66万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.360 | 3.340 | 3.360 | 3.310 | -0.020 | -0.595% | 10.13万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.330 | 3.360 | 3.370 | 3.290 | 0.050 | 1.511% | 10.45万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.330 | 3.310 | 3.340 | 3.290 | -0.010 | -0.301% | 9.76万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.410 | 3.320 | 3.420 | 3.290 | -0.060 | -1.775% | 13.41万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.420 | 3.380 | 3.450 | 3.380 | -0.040 | -1.170% | 9.49万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.460 | 3.420 | 3.470 | 3.400 | -0.050 | -1.441% | 12.06万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.470 | 3.470 | 3.530 | 3.460 | -0.030 | -0.857% | 12.48万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.440 | 3.500 | 3.520 | 3.440 | 0.000 | 0.000% | 12.43万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.550 | 3.500 | 3.590 | 3.480 | -0.050 | -1.408% | 17.31万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.430 | 3.550 | 3.670 | 3.400 | 0.130 | 3.801% | 35.08万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.410 | 3.420 | 3.460 | 3.390 | 0.040 | 1.183% | 11.31万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.310 | 3.380 | 3.400 | 3.290 | 0.070 | 2.115% | 9.98万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.360 | 3.310 | 3.360 | 3.280 | -0.050 | -1.488% | 11.52万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.290 | 3.360 | 3.410 | 3.240 | 0.050 | 1.511% | 16.54万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.250 | 3.310 | 3.340 | 3.240 | 0.070 | 2.160% | 14.57万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.350 | 3.240 | 3.390 | 3.210 | -0.160 | -4.706% | 16.85万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.430 | 3.400 | 3.490 | 3.380 | -0.050 | -1.449% | 12.67万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.420 | 3.450 | 3.450 | 3.360 | 0.030 | 0.877% | 11.36万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.520 | 3.420 | 3.520 | 3.370 | -0.060 | -1.724% | 16.84万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.590 | 3.480 | 3.610 | 3.450 | -0.130 | -3.601% | 18.32万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.600 | 3.610 | 3.640 | 3.500 | 0.050 | 1.404% | 17.75万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.540 | 3.560 | 3.650 | 3.530 | -0.020 | -0.559% | 23.57万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.430 | 3.580 | 3.680 | 3.430 | 0.160 | 4.678% | 45.55万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.310 | 3.420 | 3.500 | 3.230 | 0.100 | 3.012% | 32.53万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.300 | 3.320 | 3.330 | 3.260 | -0.020 | -0.599% | 16.09万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.340 | 3.340 | 3.380 | 3.300 | 0.000 | 0.000% | 16.08万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.330 | 3.340 | 3.360 | 3.320 | 0.000 | 0.000% | 12.39万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.290 | 3.340 | 3.350 | 3.280 | 0.050 | 1.520% | 11.31万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.240 | 3.290 | 3.320 | 3.210 | 0.050 | 1.543% | 13.46万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.280 | 3.240 | 3.360 | 3.220 | -0.050 | -1.520% | 17.53万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.280 | 3.290 | 3.300 | 3.230 | 0.030 | 0.920% | 13.30万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.260 | 3.260 | 3.330 | 3.230 | -0.010 | -0.306% | 11.99万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.140 | 3.270 | 3.280 | 3.130 | 0.120 | 3.810% | 13.98万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.220 | 3.150 | 3.250 | 3.100 | -0.070 | -2.174% | 13.92万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.080 | 3.220 | 3.280 | 3.060 | 0.140 | 4.545% | 20.92万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.040 | 3.080 | 3.110 | 3.030 | 0.030 | 0.984% | 16.13万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.090 | 3.050 | 3.110 | 2.950 | -0.050 | -1.613% | 22.53万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.200 | 3.100 | 3.220 | 3.020 | -0.070 | -2.208% | 24.63万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.300 | 3.170 | 3.300 | 3.100 | -0.110 | -3.354% | 20.03万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.210 | 3.280 | 3.300 | 3.180 | 0.060 | 1.863% | 16.97万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.150 | 3.220 | 3.310 | 3.140 | 0.010 | 0.312% | 18.72万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.130 | 3.210 | 3.240 | 3.060 | 0.070 | 2.229% | 24.15万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.090 | 3.140 | 3.320 | 3.090 | 0.030 | 0.965% | 35.56万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.090 | 3.110 | 3.200 | 3.060 | 0.010 | 0.323% | 17.77万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.050 | 3.100 | 3.110 | 2.980 | 0.040 | 1.307% | 19.15万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.170 | 3.060 | 3.170 | 3.050 | -0.100 | -3.165% | 19.44万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.170 | 3.160 | 3.220 | 3.130 | -0.050 | -1.558% | 14.20万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.260 | 3.210 | 3.320 | 3.200 | -0.050 | -1.534% | 16.00万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.300 | 3.260 | 3.360 | 3.240 | -0.020 | -0.610% | 22.59万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.430 | 3.280 | 3.540 | 3.270 | -0.150 | -4.373% | 32.15万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.220 | 3.430 | 3.520 | 3.180 | 0.230 | 7.188% | 45.32万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.210 | 3.200 | 3.350 | 3.100 | 0.020 | 0.629% | 24.63万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.270 | 3.180 | 3.290 | 3.150 | -0.050 | -1.548% | 20.22万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.450 | 3.230 | 3.450 | 3.230 | -0.240 | -6.916% | 34.11万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.630 | 3.470 | 3.640 | 3.440 | -0.180 | -4.932% | 31.06万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.630 | 3.650 | 3.770 | 3.600 | 0.010 | 0.275% | 20.31万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.680 | 3.640 | 3.740 | 3.620 | -0.050 | -1.355% | 19.21万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.730 | 3.690 | 3.770 | 3.610 | -0.090 | -2.381% | 23.45万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.930 | 3.780 | 3.940 | 3.760 | -0.170 | -4.304% | 19.98万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.900 | 3.950 | 4.080 | 3.870 | 0.040 | 1.023% | 24.17万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.910 | 3.910 | 3.930 | 3.830 | 0.020 | 0.514% | 14.77万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.800 | 3.890 | 3.900 | 3.790 | 0.150 | 4.011% | 17.06万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.680 | 3.740 | 3.840 | 3.650 | 0.070 | 1.907% | 18.33万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.680 | 3.670 | 3.720 | 3.610 | -0.070 | -1.872% | 14.26万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.740 | 3.740 | 3.780 | 3.670 | -0.030 | -0.796% | 17.82万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.820 | 3.770 | 3.820 | 3.730 | 0.020 | 0.533% | 10.47万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.850 | 3.750 | 3.890 | 3.710 | -0.160 | -4.092% | 23.28万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.900 | 3.910 | 3.950 | 3.860 | 0.000 | 0.000% | 16.66万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.940 | 3.910 | 3.970 | 3.890 | -0.070 | -1.759% | 17.34万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.990 | 3.980 | 4.060 | 3.940 | -0.020 | -0.500% | 19.29万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.050 | 4.000 | 4.070 | 3.970 | -0.050 | -1.235% | 17.15万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.150 | 4.050 | 4.150 | 4.040 | 0.040 | 0.998% | 15.95万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.170 | 4.010 | 4.170 | 3.970 | -0.150 | -3.606% | 28.77万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.120 | 4.160 | 4.170 | 4.070 | 0.040 | 0.971% | 17.19万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.250 | 4.120 | 4.250 | 4.090 | -0.120 | -2.830% | 22.29万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.240 | 4.240 | 4.260 | 4.150 | 0.000 | 0.000% | 21.18万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.360 | 4.240 | 4.370 | 4.230 | -0.110 | -2.529% | 31.44万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.200 | 4.350 | 4.440 | 4.130 | 0.200 | 4.819% | 37.60万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.360 | 4.150 | 4.390 | 4.150 | -0.210 | -4.817% | 38.87万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.480 | 4.360 | 4.520 | 4.290 | -0.140 | -3.111% | 42.09万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.480 | 4.500 | 4.600 | 4.450 | -0.030 | -0.662% | 30.88万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.610 | 4.530 | 4.650 | 4.430 | -0.130 | -2.790% | 42.57万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.840 | 4.660 | 4.890 | 4.620 | -0.120 | -2.510% | 43.24万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.920 | 4.780 | 5.030 | 4.770 | -0.140 | -2.846% | 54.62万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.930 | 4.920 | 4.990 | 4.810 | 0.020 | 0.408% | 51.47万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.910 | 4.900 | 4.940 | 4.810 | -0.020 | -0.407% | 45.68万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.780 | 4.920 | 5.200 | 4.770 | 0.130 | 2.714% | 96.72万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.520 | 4.790 | 4.870 | 4.450 | 0.260 | 5.740% | 81.50万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.540 | 4.530 | 4.600 | 4.480 | -0.010 | -0.220% | 32.40万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.600 | 4.540 | 4.620 | 4.510 | 0.000 | 0.000% | 33.09万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.560 | 4.540 | 4.590 | 4.450 | -0.020 | -0.439% | 28.72万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.450 | 4.560 | 4.580 | 4.380 | 0.110 | 2.472% | 31.61万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.640 | 4.450 | 4.640 | 4.440 | -0.190 | -4.095% | 40.97万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.680 | 4.640 | 4.780 | 4.600 | 0.040 | 0.870% | 43.23万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.520 | 4.600 | 4.630 | 4.430 | 0.060 | 1.322% | 34.50万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.610 | 4.540 | 4.680 | 4.520 | -0.090 | -1.944% | 39.25万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.740 | 4.630 | 4.790 | 4.620 | 0.000 | 0.000% | 38.43万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.710 | 4.750 | 4.750 | 4.620 | 0.030 | 0.636% | 38.35万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.640 | 4.720 | 4.760 | 4.640 | 0.000 | 0.000% | 43.33万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.620 | 4.680 | 4.780 | 4.580 | 0.000 | 0.000% | 38.90万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.550 | 4.620 | 4.640 | 4.520 | 0.070 | 1.540% | 33.69万 | 1.55亿 | 1.750% |
| 2026-04-15 | 4.680 | 4.550 | 4.700 | 4.500 | 0.000 | 0.000% | 34.69万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.660 | 4.690 | 4.700 | 4.580 | 0.050 | 1.078% | 31.99万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.630 | 4.640 | 4.780 | 4.620 | 0.000 | 0.000% | 39.79万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.670 | 4.660 | 4.790 | 4.640 | 0.000 | 0.000% | 56.44万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.530 | 4.640 | 4.740 | 4.530 | 0.000 | 0.000% | 63.10万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.510 | 4.560 | 4.580 | 4.450 | 0.000 | 0.000% | 63.07万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.280 | 4.450 | 4.610 | 4.280 | 0.000 | 0.000% | 93.49万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.700 | 4.280 | 4.840 | 4.280 | 0.000 | 0.000% | 139.33万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.600 | 4.760 | 5.010 | 4.550 | 0.000 | 0.000% | 187.44万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.220 | 4.550 | 4.550 | 4.130 | 0.000 | 0.000% | 78.51万 | 0.00亿 | 0.000% |