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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.09 | 16.12 | 15.89 | 15.96 | -0.31% | 0.52 | 1.35% |
| 2025-09-15 | 16.25 | 16.25 | 16.00 | 16.01 | -1.48% | 0.80 | 2.08% |
| 2025-09-12 | 16.38 | 16.48 | 16.23 | 16.25 | -0.31% | 0.76 | 1.93% |
| 2025-09-11 | 16.23 | 16.35 | 16.11 | 16.30 | +0.12% | 0.72 | 1.84% |
| 2025-09-10 | 16.39 | 16.47 | 16.26 | 16.28 | -0.73% | 0.66 | 1.67% |
| 2025-09-09 | 16.45 | 16.58 | 16.33 | 16.40 | -0.61% | 0.79 | 2.00% |
| 2025-09-08 | 16.49 | 16.55 | 16.36 | 16.50 | +0.67% | 0.89 | 2.26% |
| 2025-09-05 | 16.24 | 16.39 | 16.14 | 16.39 | +0.55% | 1.15 | 2.93% |
| 2025-09-04 | 16.07 | 16.38 | 16.05 | 16.30 | +1.43% | 1.42 | 3.64% |
| 2025-09-03 | 16.24 | 16.34 | 16.06 | 16.07 | -1.05% | 0.96 | 2.47% |
| 2025-09-02 | 16.19 | 16.50 | 16.13 | 16.24 | +0.31% | 1.51 | 3.87% |
| 2025-09-01 | 15.89 | 16.31 | 15.82 | 16.19 | +2.47% | 1.29 | 3.34% |
| 2025-08-29 | 16.00 | 16.13 | 15.80 | 15.80 | -1.25% | 1.22 | 3.19% |
| 2025-08-28 | 16.32 | 16.48 | 15.80 | 16.00 | -2.14% | 1.91 | 4.95% |
| 2025-08-27 | 16.18 | 16.98 | 16.18 | 16.35 | +4.34% | 4.01 | 10.04% |
| 2025-08-26 | 15.61 | 15.71 | 15.52 | 15.67 | +0.58% | 0.71 | 1.89% |
| 2025-08-25 | 16.05 | 16.05 | 15.46 | 15.58 | -2.01% | 1.68 | 4.48% |
| 2025-08-22 | 15.67 | 16.02 | 15.59 | 15.90 | +1.53% | 0.98 | 2.59% |
| 2025-08-21 | 15.71 | 15.73 | 15.60 | 15.66 | -0.32% | 0.57 | 1.53% |
| 2025-08-20 | 15.52 | 15.71 | 15.46 | 15.71 | +1.16% | 0.66 | 1.76% |