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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.07 | 5.08 | 4.97 | 5.06 | -0.59% | 7.24 | 1.59% |
| 2025-05-23 | 5.13 | 5.16 | 5.08 | 5.09 | -1.17% | 7.14 | 1.54% |
| 2025-05-22 | 5.25 | 5.28 | 5.14 | 5.15 | -2.65% | 10.71 | 2.28% |
| 2025-05-21 | 5.33 | 5.36 | 5.18 | 5.29 | -0.94% | 11.93 | 2.50% |
| 2025-05-20 | 5.24 | 5.44 | 5.21 | 5.34 | +1.14% | 16.92 | 3.49% |
| 2025-05-19 | 5.20 | 5.35 | 5.13 | 5.28 | +1.15% | 13.09 | 2.75% |
| 2025-05-16 | 5.13 | 5.23 | 5.08 | 5.22 | +1.95% | 10.95 | 2.33% |
| 2025-05-15 | 5.21 | 5.21 | 5.11 | 5.12 | -1.92% | 9.24 | 1.98% |
| 2025-05-14 | 5.24 | 5.26 | 5.16 | 5.22 | -0.57% | 9.54 | 2.02% |
| 2025-05-13 | 5.25 | 5.40 | 5.22 | 5.25 | +0.19% | 12.39 | 2.59% |
| 2025-05-12 | 5.18 | 5.31 | 5.11 | 5.24 | +1.55% | 11.00 | 2.32% |
| 2025-05-09 | 5.30 | 5.31 | 5.15 | 5.16 | -3.37% | 12.27 | 2.60% |
| 2025-05-08 | 5.26 | 5.44 | 5.20 | 5.34 | +0.56% | 14.27 | 2.93% |
| 2025-05-07 | 5.31 | 5.49 | 5.26 | 5.31 | +1.53% | 18.12 | 3.72% |
| 2025-05-06 | 5.17 | 5.25 | 5.17 | 5.23 | +1.36% | 11.83 | 2.50% |