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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.51 | 15.58 | 15.46 | 15.53 | 0.00% | 0.43 | 1.15% |
| 2025-08-18 | 15.56 | 15.61 | 15.47 | 15.53 | -0.06% | 0.54 | 1.44% |
| 2025-08-15 | 15.37 | 15.56 | 15.37 | 15.54 | +0.91% | 0.53 | 1.43% |
| 2025-08-14 | 15.52 | 15.52 | 15.32 | 15.40 | -0.45% | 0.52 | 1.42% |
| 2025-08-13 | 15.35 | 15.49 | 15.34 | 15.47 | +0.85% | 0.49 | 1.33% |
| 2025-08-12 | 15.37 | 15.40 | 15.31 | 15.34 | -0.13% | 0.37 | 1.01% |
| 2025-08-11 | 15.30 | 15.39 | 15.26 | 15.36 | +0.33% | 0.37 | 1.01% |
| 2025-08-08 | 15.26 | 15.34 | 15.25 | 15.31 | +0.13% | 0.37 | 1.02% |
| 2025-08-07 | 15.41 | 15.45 | 15.28 | 15.29 | -0.78% | 0.56 | 1.51% |
| 2025-08-06 | 15.45 | 15.48 | 15.38 | 15.41 | 0.00% | 0.45 | 1.22% |
| 2025-08-05 | 15.38 | 15.42 | 15.31 | 15.41 | +0.26% | 0.21 | 0.58% |
| 2025-08-04 | 15.21 | 15.38 | 15.20 | 15.37 | +0.59% | 0.28 | 0.77% |
| 2025-08-01 | 15.17 | 15.28 | 15.14 | 15.28 | +0.66% | 0.28 | 0.76% |
| 2025-07-31 | 15.42 | 15.46 | 15.13 | 15.18 | -1.56% | 0.55 | 1.49% |
| 2025-07-30 | 15.43 | 15.52 | 15.33 | 15.42 | -0.06% | 0.39 | 1.06% |
| 2025-07-29 | 15.46 | 15.47 | 15.33 | 15.43 | 0.00% | 0.34 | 0.92% |
| 2025-07-28 | 15.59 | 15.63 | 15.39 | 15.43 | -0.84% | 0.69 | 1.85% |
| 2025-07-25 | 15.73 | 15.75 | 15.53 | 15.56 | -0.51% | 0.55 | 1.46% |
| 2025-07-24 | 15.58 | 15.69 | 15.54 | 15.64 | +0.32% | 0.60 | 1.61% |
| 2025-07-23 | 15.59 | 15.73 | 15.55 | 15.59 | 0.00% | 0.48 | 1.28% |