永兴股份 sh.601033
14.52
-1.09%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.76 | 14.78 | 14.46 | 14.52 | -1.09% | 0.63 | 1.80% |
| 2026-05-21 | 14.83 | 14.98 | 14.68 | 14.68 | -1.08% | 0.49 | 1.37% |
| 2026-05-20 | 15.06 | 15.09 | 14.77 | 14.84 | -1.66% | 0.61 | 1.70% |
| 2026-05-19 | 15.01 | 15.18 | 14.96 | 15.09 | +0.73% | 0.39 | 1.08% |
| 2026-05-18 | 14.90 | 15.03 | 14.81 | 14.98 | -0.13% | 0.63 | 1.75% |
| 2026-05-15 | 15.15 | 15.19 | 14.87 | 15.00 | -0.92% | 0.85 | 2.38% |
| 2026-05-14 | 15.25 | 15.40 | 15.12 | 15.14 | -0.72% | 0.84 | 2.28% |
| 2026-05-13 | 15.35 | 15.47 | 15.23 | 15.25 | -0.52% | 0.74 | 2.02% |
| 2026-05-12 | 15.16 | 15.36 | 15.12 | 15.33 | +1.12% | 0.78 | 2.13% |
| 2026-05-11 | 15.20 | 15.22 | 15.03 | 15.16 | -0.13% | 1.10 | 3.01% |
| 2026-05-08 | 15.78 | 15.96 | 15.74 | 15.81 | +0.25% | 1.19 | 3.13% |
| 2026-05-07 | 15.68 | 15.85 | 15.56 | 15.77 | +0.77% | 0.94 | 2.49% |
| 2026-05-06 | 15.49 | 15.72 | 15.40 | 15.65 | +1.43% | 1.03 | 2.74% |
| 2026-04-30 | 15.50 | 15.52 | 15.34 | 15.43 | +0.52% | 0.79 | 2.14% |
| 2026-04-29 | 15.00 | 15.56 | 15.00 | 15.35 | +2.95% | 1.85 | 5.03% |
| 2026-04-28 | 14.88 | 14.96 | 14.73 | 14.91 | +0.40% | 0.63 | 1.77% |
| 2026-04-27 | 14.81 | 14.87 | 14.76 | 14.85 | +0.07% | 0.29 | 0.82% |
| 2026-04-24 | 15.00 | 15.00 | 14.80 | 14.84 | -0.87% | 0.45 | 1.26% |
| 2026-04-23 | 14.82 | 14.98 | 14.77 | 14.97 | +1.01% | 0.72 | 2.00% |
| 2026-04-22 | 14.76 | 14.86 | 14.76 | 14.82 | +0.14% | 0.41 | 1.15% |