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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.23 | 15.32 | 15.18 | 15.24 | +0.33% | 0.67 | 1.83% |
| 2026-01-15 | 15.13 | 15.21 | 15.05 | 15.19 | +0.53% | 0.53 | 1.46% |
| 2026-01-14 | 15.20 | 15.29 | 15.05 | 15.11 | -0.72% | 1.16 | 3.18% |
| 2026-01-13 | 15.22 | 15.30 | 15.18 | 15.22 | -0.13% | 0.86 | 2.36% |
| 2026-01-12 | 15.34 | 15.36 | 15.04 | 15.24 | -1.04% | 1.60 | 4.40% |
| 2026-01-09 | 15.33 | 15.40 | 15.25 | 15.40 | +0.46% | 0.76 | 2.07% |
| 2026-01-08 | 15.22 | 15.42 | 15.22 | 15.33 | +0.52% | 0.65 | 1.76% |
| 2026-01-07 | 15.33 | 15.35 | 15.23 | 15.25 | -0.26% | 0.70 | 1.90% |
| 2026-01-06 | 15.29 | 15.32 | 15.24 | 15.29 | +0.07% | 0.53 | 1.45% |
| 2026-01-05 | 15.21 | 15.39 | 15.20 | 15.28 | +0.99% | 0.82 | 2.25% |
| 2025-12-31 | 15.03 | 15.15 | 15.00 | 15.13 | +0.87% | 0.72 | 1.99% |
| 2025-12-30 | 14.93 | 15.00 | 14.78 | 15.00 | +0.47% | 0.56 | 1.57% |
| 2025-12-29 | 15.13 | 15.14 | 14.92 | 14.93 | -1.13% | 0.87 | 2.42% |
| 2025-12-26 | 15.16 | 15.19 | 15.07 | 15.10 | -0.33% | 0.54 | 1.50% |
| 2025-12-25 | 15.20 | 15.20 | 15.09 | 15.15 | +0.07% | 0.47 | 1.29% |
| 2025-12-24 | 15.06 | 15.15 | 15.02 | 15.14 | +0.53% | 0.51 | 1.39% |
| 2025-12-23 | 15.07 | 15.11 | 15.03 | 15.06 | 0.00% | 0.37 | 1.03% |
| 2025-12-22 | 15.11 | 15.14 | 15.06 | 15.06 | -0.26% | 0.52 | 1.44% |
| 2025-12-19 | 15.09 | 15.15 | 15.01 | 15.10 | +0.13% | 0.67 | 1.84% |
| 2025-12-18 | 15.10 | 15.11 | 15.02 | 15.08 | 0.00% | 0.35 | 0.98% |