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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.92 | 4.01 | 3.86 | 3.88 | -1.77% | 6.65 | 1.87% |
| 2026-04-20 | 4.10 | 4.11 | 3.94 | 3.95 | -3.89% | 10.60 | 2.93% |
| 2026-04-17 | 4.18 | 4.32 | 4.10 | 4.11 | +3.53% | 16.95 | 4.45% |
| 2026-04-16 | 3.92 | 3.98 | 3.91 | 3.97 | +1.53% | 5.55 | 1.54% |
| 2026-04-15 | 3.98 | 3.98 | 3.90 | 3.91 | 0.00% | 5.84 | 1.64% |
| 2026-04-14 | 3.82 | 3.93 | 3.81 | 3.91 | +2.36% | 5.64 | 1.60% |
| 2026-04-13 | 3.70 | 3.84 | 3.69 | 3.82 | +2.69% | 5.23 | 1.52% |
| 2026-04-10 | 3.71 | 3.76 | 3.71 | 3.72 | +0.54% | 2.49 | 0.73% |
| 2026-04-09 | 3.78 | 3.78 | 3.70 | 3.70 | -2.63% | 3.04 | 0.90% |
| 2026-04-08 | 3.74 | 3.80 | 3.72 | 3.80 | +2.98% | 3.95 | 1.15% |
| 2026-04-07 | 3.67 | 3.73 | 3.62 | 3.69 | +0.55% | 2.23 | 0.67% |
| 2026-04-03 | 3.75 | 3.77 | 3.67 | 3.67 | -2.13% | 2.23 | 0.67% |
| 2026-04-02 | 3.79 | 3.79 | 3.73 | 3.75 | -1.06% | 2.75 | 0.81% |
| 2026-04-01 | 3.80 | 3.82 | 3.76 | 3.79 | +0.53% | 2.89 | 0.84% |
| 2026-03-31 | 3.82 | 3.92 | 3.77 | 3.77 | -2.33% | 4.37 | 1.26% |
| 2026-03-30 | 3.77 | 3.87 | 3.76 | 3.86 | +1.05% | 3.46 | 1.00% |
| 2026-03-27 | 3.76 | 3.83 | 3.73 | 3.82 | +0.53% | 2.71 | 0.78% |
| 2026-03-26 | 3.86 | 3.90 | 3.80 | 3.80 | -3.31% | 5.12 | 1.47% |
| 2026-03-25 | 3.74 | 4.07 | 3.73 | 3.93 | +4.80% | 8.57 | 2.43% |
| 2026-03-24 | 3.71 | 3.75 | 3.66 | 3.75 | +2.46% | 4.13 | 1.23% |