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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.67 | 15.69 | 15.51 | 15.59 | -0.70% | 0.71 | 1.90% |
| 2025-07-21 | 15.66 | 15.78 | 15.65 | 15.70 | +0.13% | 0.71 | 1.89% |
| 2025-07-18 | 15.82 | 15.84 | 15.64 | 15.68 | -0.89% | 0.68 | 1.81% |
| 2025-07-17 | 15.85 | 15.93 | 15.73 | 15.82 | -0.32% | 0.49 | 1.29% |
| 2025-07-16 | 15.91 | 16.00 | 15.75 | 15.87 | -0.63% | 0.69 | 1.82% |
| 2025-07-15 | 15.80 | 16.20 | 15.72 | 15.97 | +1.14% | 1.08 | 2.81% |
| 2025-07-14 | 15.67 | 15.87 | 15.65 | 15.79 | +0.64% | 0.33 | 0.86% |
| 2025-07-11 | 15.68 | 15.77 | 15.57 | 15.69 | +0.26% | 0.32 | 0.85% |
| 2025-07-10 | 15.62 | 15.68 | 15.55 | 15.65 | +0.38% | 0.40 | 1.06% |
| 2025-07-09 | 15.81 | 15.85 | 15.58 | 15.59 | -1.45% | 0.71 | 1.87% |
| 2025-07-08 | 15.97 | 16.01 | 15.77 | 15.82 | -0.88% | 0.63 | 1.64% |
| 2025-07-07 | 15.81 | 15.99 | 15.80 | 15.96 | +0.89% | 0.33 | 0.86% |
| 2025-07-04 | 15.80 | 15.87 | 15.73 | 15.82 | -0.25% | 0.33 | 0.88% |
| 2025-07-03 | 16.16 | 16.21 | 15.81 | 15.86 | -2.10% | 0.83 | 2.18% |
| 2025-07-02 | 15.95 | 16.31 | 15.82 | 16.20 | +1.76% | 0.90 | 2.32% |
| 2025-07-01 | 15.81 | 15.98 | 15.78 | 15.92 | +0.70% | 0.39 | 1.02% |
| 2025-06-30 | 15.81 | 15.94 | 15.76 | 15.81 | 0.00% | 0.42 | 1.09% |
| 2025-06-27 | 16.24 | 16.24 | 15.76 | 15.81 | -2.47% | 0.88 | 2.30% |
| 2025-06-26 | 16.27 | 16.34 | 16.13 | 16.21 | -0.43% | 0.43 | 1.11% |
| 2025-06-25 | 16.32 | 16.50 | 16.12 | 16.28 | -0.18% | 0.70 | 1.81% |