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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.96 | 16.42 | 15.90 | 16.31 | +2.26% | 0.88 | 2.26% |
| 2025-06-23 | 15.49 | 15.98 | 15.49 | 15.95 | +1.79% | 0.60 | 1.57% |
| 2025-06-20 | 15.55 | 15.74 | 15.43 | 15.67 | +0.58% | 0.48 | 1.28% |
| 2025-06-19 | 15.95 | 16.12 | 15.48 | 15.58 | -2.69% | 0.88 | 2.35% |
| 2025-06-18 | 16.06 | 16.27 | 16.00 | 16.01 | -0.81% | 0.58 | 1.49% |
| 2025-06-17 | 16.00 | 16.34 | 15.87 | 16.14 | +0.88% | 0.75 | 1.93% |
| 2025-06-16 | 16.32 | 16.44 | 15.98 | 16.00 | -0.99% | 0.69 | 1.78% |
| 2025-06-13 | 16.26 | 16.40 | 16.07 | 16.16 | -0.86% | 0.86 | 2.21% |
| 2025-06-12 | 16.15 | 16.47 | 16.07 | 16.30 | +0.93% | 0.86 | 2.21% |
| 2025-06-11 | 15.89 | 16.22 | 15.81 | 16.15 | +1.70% | 0.96 | 2.50% |
| 2025-06-10 | 16.00 | 16.04 | 15.71 | 15.88 | -0.69% | 0.60 | 1.57% |
| 2025-06-09 | 15.97 | 16.08 | 15.92 | 15.99 | -0.19% | 0.59 | 1.55% |
| 2025-06-06 | 16.33 | 16.40 | 15.93 | 16.02 | -1.66% | 0.85 | 2.21% |
| 2025-06-05 | 16.52 | 16.61 | 16.23 | 16.29 | -1.27% | 0.87 | 2.21% |
| 2025-06-04 | 16.61 | 16.64 | 16.43 | 16.50 | -0.66% | 0.82 | 2.07% |
| 2025-06-03 | 16.76 | 17.12 | 16.51 | 16.61 | -1.42% | 1.34 | 3.34% |
| 2025-05-30 | 16.11 | 17.13 | 16.05 | 16.85 | +5.12% | 2.12 | 5.27% |
| 2025-05-29 | 16.20 | 16.21 | 15.92 | 16.03 | -1.05% | 0.70 | 1.81% |
| 2025-05-28 | 16.15 | 16.25 | 15.96 | 16.20 | +0.68% | 0.75 | 1.95% |
| 2025-05-27 | 15.96 | 16.27 | 15.86 | 16.09 | +0.69% | 0.91 | 2.34% |