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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.78 | 3.81 | 3.65 | 3.66 | -4.94% | 5.56 | 1.64% |
| 2026-03-20 | 3.94 | 3.98 | 3.85 | 3.85 | -3.75% | 5.38 | 1.52% |
| 2026-03-19 | 3.94 | 4.10 | 3.90 | 4.00 | +0.50% | 7.40 | 2.04% |
| 2026-03-18 | 4.02 | 4.03 | 3.93 | 3.98 | -0.99% | 5.13 | 1.43% |
| 2026-03-17 | 4.02 | 4.10 | 4.02 | 4.02 | -0.25% | 5.05 | 1.37% |
| 2026-03-16 | 4.02 | 4.06 | 4.00 | 4.03 | +0.50% | 3.27 | 0.90% |
| 2026-03-13 | 4.04 | 4.08 | 4.00 | 4.01 | -1.23% | 4.55 | 1.24% |
| 2026-03-12 | 4.07 | 4.10 | 4.04 | 4.06 | -0.49% | 3.83 | 1.04% |
| 2026-03-11 | 4.11 | 4.12 | 4.07 | 4.08 | -0.73% | 3.65 | 0.99% |
| 2026-03-10 | 4.12 | 4.13 | 4.09 | 4.11 | +0.24% | 3.25 | 0.87% |
| 2026-03-09 | 4.12 | 4.15 | 4.06 | 4.10 | -1.44% | 4.52 | 1.22% |
| 2026-03-06 | 4.08 | 4.17 | 4.06 | 4.16 | +1.22% | 4.67 | 1.25% |
| 2026-03-05 | 4.06 | 4.15 | 4.06 | 4.11 | +1.73% | 6.08 | 1.63% |
| 2026-03-04 | 4.10 | 4.11 | 4.02 | 4.04 | -3.35% | 6.59 | 1.79% |
| 2026-03-03 | 4.14 | 4.24 | 4.05 | 4.18 | +0.97% | 10.04 | 2.67% |
| 2026-03-02 | 4.19 | 4.20 | 4.10 | 4.14 | -2.59% | 7.22 | 1.92% |
| 2026-02-27 | 4.22 | 4.26 | 4.21 | 4.25 | +0.24% | 4.43 | 1.15% |
| 2026-02-26 | 4.34 | 4.34 | 4.22 | 4.24 | -2.08% | 6.60 | 1.71% |
| 2026-02-25 | 4.32 | 4.35 | 4.31 | 4.33 | +0.23% | 4.57 | 1.16% |
| 2026-02-24 | 4.32 | 4.38 | 4.29 | 4.32 | +0.23% | 4.72 | 1.20% |