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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.90 | 16.18 | 15.81 | 15.86 | -0.13% | 0.92 | 2.40% |
| 2025-10-21 | 15.90 | 16.11 | 15.84 | 15.88 | -0.63% | 0.88 | 2.31% |
| 2025-10-20 | 16.20 | 16.23 | 15.84 | 15.98 | -0.93% | 0.82 | 2.13% |
| 2025-10-17 | 16.25 | 16.37 | 16.12 | 16.13 | -0.74% | 0.63 | 1.61% |
| 2025-10-16 | 16.15 | 16.38 | 16.07 | 16.25 | +0.56% | 0.85 | 2.17% |
| 2025-10-15 | 16.10 | 16.19 | 15.88 | 16.16 | +0.87% | 0.85 | 2.19% |
| 2025-10-14 | 15.74 | 16.08 | 15.67 | 16.02 | +1.97% | 0.96 | 2.51% |
| 2025-10-13 | 15.76 | 15.81 | 15.56 | 15.71 | -1.63% | 0.78 | 2.08% |
| 2025-10-10 | 15.68 | 15.98 | 15.60 | 15.97 | +1.91% | 0.86 | 2.26% |
| 2025-10-09 | 15.81 | 15.93 | 15.57 | 15.67 | -0.70% | 0.84 | 2.22% |
| 2025-09-30 | 15.91 | 15.94 | 15.78 | 15.78 | -0.82% | 0.49 | 1.29% |
| 2025-09-29 | 15.72 | 15.93 | 15.58 | 15.91 | +1.14% | 0.49 | 1.30% |
| 2025-09-26 | 15.71 | 15.78 | 15.63 | 15.73 | +0.06% | 0.36 | 0.96% |
| 2025-09-25 | 15.86 | 15.88 | 15.69 | 15.72 | -0.69% | 0.36 | 0.96% |
| 2025-09-24 | 15.61 | 15.88 | 15.57 | 15.83 | +1.02% | 0.66 | 1.75% |
| 2025-09-23 | 15.77 | 15.77 | 15.35 | 15.67 | -0.44% | 0.80 | 2.16% |
| 2025-09-22 | 15.75 | 15.80 | 15.60 | 15.74 | -0.38% | 0.45 | 1.21% |
| 2025-09-19 | 15.78 | 15.85 | 15.62 | 15.80 | +0.45% | 0.49 | 1.31% |
| 2025-09-18 | 15.99 | 16.02 | 15.70 | 15.73 | -1.32% | 0.78 | 2.05% |
| 2025-09-17 | 15.95 | 16.09 | 15.88 | 15.94 | -0.13% | 0.53 | 1.38% |