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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.55 | 15.99 | 15.47 | 15.98 | +2.77% | 0.73 | 1.92% |
| 2025-05-23 | 15.67 | 15.79 | 15.55 | 15.55 | -0.77% | 0.52 | 1.38% |
| 2025-05-22 | 16.03 | 16.15 | 15.62 | 15.67 | -2.25% | 1.03 | 2.70% |
| 2025-05-21 | 15.83 | 16.16 | 15.78 | 16.03 | +1.20% | 0.97 | 2.52% |
| 2025-05-20 | 15.46 | 16.05 | 15.45 | 15.84 | +1.86% | 1.14 | 3.00% |
| 2025-05-19 | 15.41 | 15.60 | 15.25 | 15.55 | +1.04% | 0.49 | 1.31% |
| 2025-05-16 | 15.11 | 15.58 | 15.11 | 15.39 | +1.85% | 0.73 | 1.96% |
| 2025-05-15 | 15.22 | 15.29 | 15.09 | 15.11 | -0.53% | 0.34 | 0.95% |
| 2025-05-14 | 15.25 | 15.33 | 15.13 | 15.19 | -0.52% | 0.46 | 1.25% |
| 2025-05-13 | 15.42 | 15.49 | 15.25 | 15.27 | -0.59% | 0.54 | 1.47% |
| 2025-05-12 | 15.09 | 15.46 | 14.96 | 15.36 | +2.47% | 0.99 | 2.71% |
| 2025-05-09 | 14.94 | 15.17 | 14.89 | 14.99 | +0.40% | 0.42 | 1.18% |
| 2025-05-08 | 15.00 | 15.02 | 14.80 | 14.93 | -0.27% | 0.72 | 2.00% |
| 2025-05-07 | 14.80 | 15.08 | 14.76 | 14.97 | +1.50% | 0.83 | 2.24% |
| 2025-05-06 | 14.58 | 14.76 | 14.48 | 14.75 | +1.46% | 0.65 | 1.79% |