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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.77 | 14.85 | 14.72 | 14.80 | +0.20% | 0.34 | 0.95% |
| 2026-04-20 | 14.77 | 14.80 | 14.71 | 14.77 | 0.00% | 0.38 | 1.08% |
| 2026-04-17 | 14.88 | 14.92 | 14.74 | 14.77 | -0.81% | 0.51 | 1.43% |
| 2026-04-16 | 14.92 | 14.94 | 14.79 | 14.89 | -0.13% | 0.47 | 1.32% |
| 2026-04-15 | 14.70 | 14.97 | 14.68 | 14.91 | +1.43% | 0.86 | 2.43% |
| 2026-04-14 | 14.63 | 14.71 | 14.58 | 14.70 | +0.75% | 0.50 | 1.43% |
| 2026-04-13 | 14.60 | 14.66 | 14.52 | 14.59 | -0.07% | 0.41 | 1.17% |
| 2026-04-10 | 14.53 | 14.67 | 14.53 | 14.60 | +0.62% | 0.37 | 1.05% |
| 2026-04-09 | 14.65 | 14.65 | 14.51 | 14.51 | -1.36% | 0.45 | 1.28% |
| 2026-04-08 | 14.62 | 14.72 | 14.59 | 14.71 | +1.66% | 0.76 | 2.17% |
| 2026-04-07 | 14.38 | 14.50 | 14.35 | 14.47 | +0.63% | 0.52 | 1.51% |
| 2026-04-03 | 14.70 | 14.77 | 14.32 | 14.38 | -2.11% | 0.82 | 2.37% |
| 2026-04-02 | 14.86 | 14.88 | 14.66 | 14.69 | -1.14% | 0.79 | 2.23% |
| 2026-04-01 | 15.00 | 15.04 | 14.82 | 14.86 | -0.07% | 1.17 | 3.28% |
| 2026-03-31 | 15.18 | 15.19 | 14.85 | 14.87 | -2.04% | 1.66 | 4.62% |
| 2026-03-30 | 15.95 | 16.00 | 14.77 | 15.18 | -6.12% | 3.23 | 8.91% |
| 2026-03-27 | 16.22 | 16.34 | 15.93 | 16.17 | -1.46% | 1.45 | 3.75% |
| 2026-03-26 | 16.50 | 16.63 | 16.23 | 16.41 | -0.85% | 1.11 | 2.83% |
| 2026-03-25 | 16.15 | 16.61 | 16.00 | 16.55 | +3.18% | 2.35 | 5.96% |
| 2026-03-24 | 15.50 | 16.08 | 15.45 | 16.04 | +4.56% | 1.25 | 3.29% |