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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.75 | 4.78 | 4.72 | 4.76 | -0.42% | 4.78 | 1.11% |
| 2025-07-21 | 4.74 | 4.78 | 4.72 | 4.78 | +0.63% | 4.67 | 1.08% |
| 2025-07-18 | 4.75 | 4.78 | 4.73 | 4.75 | -0.42% | 4.11 | 0.95% |
| 2025-07-17 | 4.74 | 4.85 | 4.74 | 4.77 | +0.63% | 6.74 | 1.55% |
| 2025-07-16 | 4.73 | 4.75 | 4.71 | 4.74 | +0.21% | 4.02 | 0.94% |
| 2025-07-15 | 4.79 | 4.82 | 4.70 | 4.73 | -1.87% | 8.21 | 1.91% |
| 2025-07-14 | 4.89 | 4.90 | 4.80 | 4.82 | -1.43% | 6.58 | 1.50% |
| 2025-07-11 | 4.84 | 4.93 | 4.81 | 4.89 | +0.41% | 9.90 | 2.24% |
| 2025-07-10 | 4.78 | 5.06 | 4.75 | 4.87 | +1.67% | 14.60 | 3.28% |
| 2025-07-09 | 4.83 | 4.84 | 4.77 | 4.79 | -1.03% | 5.25 | 1.20% |
| 2025-07-08 | 4.74 | 4.87 | 4.74 | 4.84 | +2.11% | 8.53 | 1.95% |
| 2025-07-07 | 4.75 | 4.78 | 4.72 | 4.74 | -0.63% | 4.00 | 0.93% |
| 2025-07-04 | 4.80 | 4.81 | 4.75 | 4.77 | -0.83% | 4.21 | 0.97% |
| 2025-07-03 | 4.82 | 4.86 | 4.78 | 4.81 | -0.41% | 4.77 | 1.09% |
| 2025-07-02 | 4.87 | 4.95 | 4.82 | 4.83 | -0.41% | 7.71 | 1.74% |
| 2025-07-01 | 4.90 | 4.91 | 4.83 | 4.85 | -1.02% | 4.18 | 0.95% |
| 2025-06-30 | 4.83 | 4.92 | 4.81 | 4.90 | +1.24% | 7.94 | 1.79% |
| 2025-06-27 | 4.82 | 4.89 | 4.80 | 4.84 | 0.00% | 5.86 | 1.33% |
| 2025-06-26 | 4.85 | 4.91 | 4.82 | 4.84 | -1.02% | 7.02 | 1.59% |
| 2025-06-25 | 4.94 | 4.99 | 4.81 | 4.89 | +0.62% | 8.83 | 2.00% |