永辉超市 sh.601933
3.46
+0.58%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.44 | 3.53 | 3.38 | 3.46 | +0.58% | 2.82 | 0.90% |
| 2026-05-21 | 3.55 | 3.57 | 3.43 | 3.44 | -3.37% | 4.78 | 1.51% |
| 2026-05-20 | 3.64 | 3.64 | 3.56 | 3.56 | -2.47% | 3.03 | 0.93% |
| 2026-05-19 | 3.63 | 3.67 | 3.62 | 3.65 | +0.55% | 2.19 | 0.66% |
| 2026-05-18 | 3.62 | 3.65 | 3.62 | 3.63 | -0.82% | 2.11 | 0.64% |
| 2026-05-15 | 3.71 | 3.72 | 3.65 | 3.66 | -2.40% | 3.85 | 1.16% |
| 2026-05-14 | 3.70 | 3.83 | 3.65 | 3.75 | +1.35% | 7.07 | 2.08% |
| 2026-05-13 | 3.70 | 3.73 | 3.67 | 3.70 | -0.27% | 2.79 | 0.83% |
| 2026-05-12 | 3.71 | 3.73 | 3.69 | 3.71 | -0.54% | 2.90 | 0.86% |
| 2026-05-11 | 3.76 | 3.77 | 3.72 | 3.73 | -1.06% | 3.30 | 0.98% |
| 2026-05-08 | 3.76 | 3.80 | 3.76 | 3.77 | +0.27% | 3.24 | 0.95% |
| 2026-05-07 | 3.80 | 3.82 | 3.75 | 3.76 | -1.05% | 4.11 | 1.20% |
| 2026-05-06 | 3.82 | 3.84 | 3.78 | 3.80 | -1.04% | 4.99 | 1.45% |
| 2026-04-30 | 3.81 | 3.89 | 3.80 | 3.84 | +0.52% | 3.85 | 1.10% |
| 2026-04-29 | 3.79 | 3.85 | 3.78 | 3.82 | +0.53% | 3.15 | 0.91% |
| 2026-04-28 | 3.84 | 3.87 | 3.78 | 3.80 | -1.55% | 3.79 | 1.09% |
| 2026-04-27 | 3.79 | 3.88 | 3.76 | 3.86 | +2.12% | 5.11 | 1.47% |
| 2026-04-24 | 3.81 | 3.83 | 3.76 | 3.78 | -2.33% | 4.90 | 1.42% |
| 2026-04-23 | 3.79 | 4.00 | 3.77 | 3.87 | +1.84% | 8.40 | 2.38% |
| 2026-04-22 | 3.83 | 3.86 | 3.79 | 3.80 | -2.06% | 5.74 | 1.66% |