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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.81 | 4.89 | 4.80 | 4.84 | +0.62% | 13.09 | 2.98% |
| 2025-08-18 | 4.77 | 4.86 | 4.75 | 4.81 | +1.05% | 13.97 | 3.20% |
| 2025-08-15 | 4.73 | 4.78 | 4.70 | 4.76 | +0.42% | 6.36 | 1.48% |
| 2025-08-14 | 4.77 | 4.86 | 4.74 | 4.74 | -1.25% | 9.34 | 2.15% |
| 2025-08-13 | 4.86 | 4.92 | 4.77 | 4.80 | -0.21% | 9.52 | 2.18% |
| 2025-08-12 | 4.85 | 4.87 | 4.79 | 4.81 | -0.82% | 6.73 | 1.54% |
| 2025-08-11 | 4.72 | 4.88 | 4.69 | 4.85 | +2.97% | 15.08 | 3.46% |
| 2025-08-08 | 4.74 | 4.75 | 4.70 | 4.71 | -0.63% | 4.38 | 1.02% |
| 2025-08-07 | 4.72 | 4.77 | 4.72 | 4.74 | 0.00% | 4.58 | 1.06% |
| 2025-08-06 | 4.74 | 4.75 | 4.71 | 4.74 | 0.00% | 3.80 | 0.89% |
| 2025-08-05 | 4.74 | 4.75 | 4.71 | 4.74 | +0.21% | 3.59 | 0.84% |
| 2025-08-04 | 4.72 | 4.74 | 4.68 | 4.73 | -0.21% | 4.48 | 1.05% |
| 2025-08-01 | 4.72 | 4.76 | 4.71 | 4.74 | +0.21% | 5.12 | 1.19% |
| 2025-07-31 | 4.80 | 4.83 | 4.72 | 4.73 | -3.07% | 10.92 | 2.52% |
| 2025-07-30 | 4.79 | 4.95 | 4.76 | 4.88 | +1.67% | 12.46 | 2.82% |
| 2025-07-29 | 4.89 | 4.90 | 4.77 | 4.80 | -1.23% | 7.42 | 1.70% |
| 2025-07-28 | 4.86 | 4.93 | 4.83 | 4.86 | 0.00% | 6.20 | 1.40% |
| 2025-07-25 | 4.92 | 4.94 | 4.85 | 4.86 | -1.42% | 6.89 | 1.56% |
| 2025-07-24 | 4.86 | 4.95 | 4.82 | 4.93 | +0.41% | 13.00 | 2.92% |
| 2025-07-23 | 4.75 | 5.02 | 4.74 | 4.91 | +3.15% | 20.34 | 4.56% |