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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.99 | 15.99 | 15.29 | 15.34 | -4.36% | 1.17 | 3.14% |
| 2026-03-20 | 16.00 | 16.23 | 15.94 | 16.04 | +0.56% | 1.09 | 2.81% |
| 2026-03-19 | 15.99 | 16.11 | 15.92 | 15.95 | -0.44% | 0.68 | 1.78% |
| 2026-03-18 | 15.97 | 16.16 | 15.93 | 16.02 | +0.06% | 0.70 | 1.82% |
| 2026-03-17 | 16.15 | 16.25 | 16.01 | 16.01 | -0.81% | 0.78 | 2.02% |
| 2026-03-16 | 16.26 | 16.31 | 16.06 | 16.14 | -0.74% | 0.96 | 2.49% |
| 2026-03-13 | 16.36 | 16.47 | 16.21 | 16.26 | -0.61% | 1.24 | 3.15% |
| 2026-03-12 | 16.26 | 16.45 | 16.16 | 16.36 | +0.49% | 1.41 | 3.60% |
| 2026-03-11 | 16.08 | 16.41 | 15.95 | 16.28 | +1.69% | 1.92 | 4.92% |
| 2026-03-10 | 16.10 | 16.20 | 15.87 | 16.01 | +0.69% | 1.46 | 3.81% |
| 2026-03-09 | 15.81 | 15.95 | 15.71 | 15.90 | 0.00% | 1.40 | 3.67% |
| 2026-03-06 | 15.39 | 15.95 | 15.38 | 15.90 | +3.11% | 1.38 | 3.67% |
| 2026-03-05 | 15.42 | 15.52 | 15.34 | 15.42 | +0.72% | 0.90 | 2.42% |
| 2026-03-04 | 15.35 | 15.48 | 15.21 | 15.31 | -0.52% | 0.83 | 2.25% |
| 2026-03-03 | 15.56 | 15.65 | 15.35 | 15.39 | -0.90% | 1.03 | 2.77% |
| 2026-03-02 | 15.41 | 15.64 | 15.36 | 15.53 | -0.13% | 1.03 | 2.76% |
| 2026-02-27 | 15.42 | 15.58 | 15.35 | 15.55 | +0.78% | 0.95 | 2.55% |
| 2026-02-26 | 15.26 | 15.43 | 15.23 | 15.43 | +1.38% | 0.80 | 2.18% |
| 2026-02-25 | 15.29 | 15.33 | 15.21 | 15.22 | -0.13% | 0.93 | 2.53% |
| 2026-02-24 | 15.07 | 15.34 | 15.03 | 15.24 | +1.80% | 1.20 | 3.27% |