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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.85 | 4.90 | 4.68 | 4.71 | -3.29% | 20.91 | 4.85% |
| 2026-01-15 | 5.00 | 5.12 | 4.84 | 4.87 | -3.18% | 24.85 | 5.55% |
| 2026-01-14 | 5.10 | 5.29 | 5.00 | 5.03 | -4.73% | 41.06 | 8.80% |
| 2026-01-13 | 5.26 | 5.85 | 5.15 | 5.28 | -1.49% | 57.84 | 11.73% |
| 2026-01-12 | 5.13 | 5.40 | 5.07 | 5.36 | +3.88% | 51.51 | 10.83% |
| 2026-01-09 | 4.94 | 5.19 | 4.93 | 5.16 | +2.58% | 39.29 | 8.48% |
| 2026-01-08 | 4.85 | 5.19 | 4.81 | 5.03 | +2.24% | 37.12 | 8.26% |
| 2026-01-07 | 4.84 | 5.05 | 4.77 | 4.92 | -0.81% | 34.62 | 7.76% |
| 2026-01-06 | 4.63 | 5.04 | 4.60 | 4.96 | +6.21% | 43.98 | 10.04% |
| 2026-01-05 | 4.65 | 4.73 | 4.59 | 4.67 | -0.43% | 21.57 | 5.09% |
| 2025-12-31 | 4.90 | 4.95 | 4.67 | 4.69 | -4.67% | 26.79 | 6.21% |
| 2025-12-30 | 5.17 | 5.22 | 4.88 | 4.92 | -6.46% | 39.67 | 8.75% |
| 2025-12-29 | 5.29 | 5.43 | 5.16 | 5.26 | -0.57% | 35.08 | 7.32% |
| 2025-12-26 | 5.24 | 5.38 | 5.21 | 5.29 | +0.19% | 37.41 | 7.79% |
| 2025-12-25 | 5.48 | 5.59 | 5.26 | 5.28 | -3.65% | 50.80 | 10.39% |
| 2025-12-24 | 5.30 | 5.55 | 5.25 | 5.48 | +0.55% | 54.21 | 11.09% |
| 2025-12-23 | 5.63 | 5.86 | 5.42 | 5.45 | -5.38% | 63.55 | 12.52% |
| 2025-12-22 | 5.65 | 5.80 | 5.48 | 5.76 | 0.00% | 75.84 | 14.86% |
| 2025-12-19 | 5.30 | 6.04 | 5.28 | 5.76 | +4.92% | 99.32 | 19.15% |
| 2025-12-18 | 5.38 | 5.63 | 5.18 | 5.49 | +2.04% | 72.55 | 14.78% |