永兴股份 sh.601033
14.45
-0.48%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.71 | 15.80 | 15.65 | 15.66 | -0.25% | 0.51 | 1.35% |
| 2025-11-19 | 15.90 | 16.01 | 15.64 | 15.70 | -1.26% | 0.68 | 1.79% |
| 2025-11-18 | 16.05 | 16.05 | 15.85 | 15.90 | -0.69% | 0.63 | 1.64% |
| 2025-11-17 | 16.45 | 16.47 | 15.97 | 16.01 | -3.84% | 1.25 | 3.24% |
| 2025-11-14 | 16.78 | 16.87 | 16.63 | 16.65 | -0.30% | 0.46 | 1.14% |
| 2025-11-13 | 16.83 | 16.88 | 16.64 | 16.70 | -0.71% | 0.74 | 1.85% |
| 2025-11-12 | 16.89 | 17.19 | 16.80 | 16.82 | -0.41% | 0.57 | 1.40% |
| 2025-11-11 | 16.93 | 16.98 | 16.75 | 16.89 | -0.18% | 0.65 | 1.60% |
| 2025-11-10 | 16.94 | 17.09 | 16.89 | 16.92 | -0.12% | 0.65 | 1.60% |
| 2025-11-07 | 16.88 | 17.23 | 16.80 | 16.94 | +0.47% | 1.02 | 2.48% |
| 2025-11-06 | 16.70 | 16.96 | 16.69 | 16.86 | +0.96% | 0.67 | 1.65% |
| 2025-11-05 | 16.70 | 16.81 | 16.55 | 16.70 | -0.18% | 0.79 | 1.98% |
| 2025-11-04 | 16.63 | 16.85 | 16.57 | 16.73 | +0.30% | 0.89 | 2.20% |
| 2025-11-03 | 16.60 | 16.85 | 16.50 | 16.68 | +0.54% | 0.96 | 2.41% |
| 2025-10-31 | 16.42 | 16.68 | 16.39 | 16.59 | +1.04% | 0.85 | 2.15% |
| 2025-10-30 | 16.56 | 16.60 | 16.35 | 16.42 | -0.79% | 0.74 | 1.88% |
| 2025-10-29 | 16.38 | 16.57 | 16.28 | 16.55 | +1.72% | 0.99 | 2.51% |
| 2025-10-28 | 16.34 | 16.57 | 16.23 | 16.27 | -0.73% | 0.91 | 2.32% |
| 2025-10-27 | 16.27 | 16.46 | 16.13 | 16.39 | +0.74% | 0.99 | 2.52% |
| 2025-10-24 | 16.26 | 16.38 | 16.09 | 16.27 | -0.18% | 0.76 | 1.94% |