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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.01 | 15.12 | 14.98 | 15.08 | 0.00% | 0.54 | 1.48% |
| 2025-12-16 | 15.15 | 15.15 | 14.97 | 15.08 | +0.13% | 0.52 | 1.44% |
| 2025-12-15 | 14.96 | 15.15 | 14.96 | 15.06 | 0.00% | 0.45 | 1.23% |
| 2025-12-12 | 14.98 | 15.14 | 14.96 | 15.06 | +0.07% | 0.37 | 1.03% |
| 2025-12-11 | 15.18 | 15.26 | 15.02 | 15.05 | -0.73% | 0.61 | 1.67% |
| 2025-12-10 | 15.25 | 15.28 | 15.10 | 15.16 | -0.33% | 0.64 | 1.76% |
| 2025-12-09 | 15.44 | 15.47 | 15.20 | 15.21 | -1.49% | 0.50 | 1.35% |
| 2025-12-08 | 15.54 | 15.60 | 15.40 | 15.44 | -0.52% | 0.41 | 1.10% |
| 2025-12-05 | 15.48 | 15.55 | 15.40 | 15.52 | +0.32% | 0.27 | 0.74% |
| 2025-12-04 | 15.54 | 15.55 | 15.40 | 15.47 | -0.39% | 0.26 | 0.71% |
| 2025-12-03 | 15.47 | 15.59 | 15.44 | 15.53 | +0.39% | 0.38 | 1.03% |
| 2025-12-02 | 15.44 | 15.48 | 15.37 | 15.47 | +0.26% | 0.33 | 0.90% |
| 2025-12-01 | 15.37 | 15.46 | 15.37 | 15.43 | +0.39% | 0.39 | 1.06% |
| 2025-11-28 | 15.47 | 15.47 | 15.31 | 15.37 | -0.32% | 0.44 | 1.20% |
| 2025-11-27 | 15.42 | 15.48 | 15.38 | 15.42 | +0.19% | 0.35 | 0.95% |
| 2025-11-26 | 15.38 | 15.53 | 15.38 | 15.39 | -0.19% | 0.40 | 1.09% |
| 2025-11-25 | 15.42 | 15.52 | 15.35 | 15.42 | +0.26% | 0.53 | 1.44% |
| 2025-11-24 | 15.40 | 15.62 | 15.33 | 15.38 | 0.00% | 0.58 | 1.56% |
| 2025-11-21 | 15.65 | 15.75 | 15.37 | 15.38 | -1.79% | 0.89 | 2.40% |
| 2025-11-20 | 15.71 | 15.80 | 15.65 | 15.66 | -0.25% | 0.51 | 1.35% |