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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.76 | 4.86 | 4.75 | 4.86 | +2.10% | 5.71 | 1.30% |
| 2025-06-23 | 4.71 | 4.78 | 4.69 | 4.76 | +0.21% | 4.05 | 0.94% |
| 2025-06-20 | 4.77 | 4.84 | 4.75 | 4.75 | -0.42% | 4.70 | 1.08% |
| 2025-06-19 | 4.86 | 4.87 | 4.76 | 4.77 | -2.05% | 5.02 | 1.15% |
| 2025-06-18 | 4.90 | 4.93 | 4.85 | 4.87 | -0.41% | 4.10 | 0.93% |
| 2025-06-17 | 4.89 | 4.94 | 4.87 | 4.89 | 0.00% | 4.17 | 0.94% |
| 2025-06-16 | 4.83 | 4.91 | 4.81 | 4.89 | +0.62% | 4.44 | 1.00% |
| 2025-06-13 | 4.94 | 4.94 | 4.85 | 4.86 | -2.21% | 6.79 | 1.53% |
| 2025-06-12 | 4.93 | 5.02 | 4.91 | 4.97 | +0.40% | 6.21 | 1.38% |
| 2025-06-11 | 4.91 | 5.00 | 4.88 | 4.95 | +0.61% | 5.43 | 1.21% |
| 2025-06-10 | 4.99 | 5.00 | 4.90 | 4.92 | -1.60% | 7.72 | 1.72% |
| 2025-06-09 | 5.04 | 5.11 | 4.97 | 5.00 | -1.19% | 11.46 | 2.52% |
| 2025-06-06 | 5.03 | 5.17 | 5.02 | 5.06 | +0.60% | 10.85 | 2.35% |
| 2025-06-05 | 5.02 | 5.07 | 4.97 | 5.03 | -0.79% | 5.81 | 1.27% |
| 2025-06-04 | 4.93 | 5.07 | 4.90 | 5.07 | +2.84% | 8.19 | 1.81% |
| 2025-06-03 | 4.94 | 5.00 | 4.89 | 4.93 | -1.00% | 5.16 | 1.15% |
| 2025-05-30 | 5.06 | 5.06 | 4.96 | 4.98 | -1.58% | 6.25 | 1.38% |
| 2025-05-29 | 5.02 | 5.07 | 4.92 | 5.06 | +0.20% | 7.52 | 1.65% |
| 2025-05-28 | 5.03 | 5.12 | 5.01 | 5.05 | +0.20% | 7.28 | 1.58% |
| 2025-05-27 | 5.06 | 5.08 | 5.01 | 5.04 | -0.40% | 4.75 | 1.04% |