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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.36 | 4.42 | 4.31 | 4.31 | -0.92% | 4.67 | 1.18% |
| 2026-02-12 | 4.46 | 4.47 | 4.35 | 4.35 | -2.25% | 7.55 | 1.90% |
| 2026-02-11 | 4.45 | 4.52 | 4.42 | 4.45 | -0.45% | 5.59 | 1.38% |
| 2026-02-10 | 4.58 | 4.58 | 4.46 | 4.47 | -2.61% | 9.68 | 2.37% |
| 2026-02-09 | 4.57 | 4.61 | 4.52 | 4.59 | -0.43% | 9.29 | 2.25% |
| 2026-02-06 | 4.75 | 4.76 | 4.54 | 4.61 | -2.95% | 14.10 | 3.37% |
| 2026-02-05 | 4.51 | 4.75 | 4.49 | 4.75 | +4.63% | 21.96 | 5.18% |
| 2026-02-04 | 4.45 | 4.54 | 4.41 | 4.54 | +1.79% | 11.11 | 2.72% |
| 2026-02-03 | 4.43 | 4.49 | 4.41 | 4.46 | +0.68% | 8.76 | 2.17% |
| 2026-02-02 | 4.35 | 4.51 | 4.34 | 4.43 | +0.68% | 9.17 | 2.27% |
| 2026-01-30 | 4.52 | 4.55 | 4.40 | 4.40 | -2.44% | 10.25 | 2.53% |
| 2026-01-29 | 4.37 | 4.51 | 4.26 | 4.51 | +2.73% | 13.61 | 3.38% |
| 2026-01-28 | 4.37 | 4.47 | 4.36 | 4.39 | -0.45% | 6.96 | 1.74% |
| 2026-01-27 | 4.50 | 4.50 | 4.34 | 4.41 | -2.65% | 10.89 | 2.73% |
| 2026-01-26 | 4.63 | 4.64 | 4.47 | 4.53 | -3.82% | 17.44 | 4.23% |
| 2026-01-23 | 4.66 | 4.74 | 4.64 | 4.71 | +0.86% | 11.35 | 2.66% |
| 2026-01-22 | 4.63 | 4.71 | 4.60 | 4.67 | +0.21% | 11.52 | 2.73% |
| 2026-01-21 | 4.76 | 4.81 | 4.60 | 4.66 | -4.70% | 19.05 | 4.49% |
| 2026-01-20 | 4.79 | 5.07 | 4.73 | 4.89 | +1.45% | 23.54 | 5.30% |
| 2026-01-19 | 4.71 | 4.88 | 4.66 | 4.82 | +2.34% | 17.72 | 4.08% |