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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.81 | 5.88 | 5.37 | 5.38 | -3.24% | 96.33 | 18.96% |
| 2025-12-16 | 5.04 | 5.56 | 5.04 | 5.56 | +10.10% | 72.89 | 14.70% |
| 2025-12-15 | 4.90 | 5.30 | 4.85 | 5.05 | +1.00% | 61.84 | 13.29% |
| 2025-12-12 | 5.27 | 5.30 | 5.00 | 5.00 | -9.91% | 66.67 | 14.37% |
| 2025-12-11 | 5.38 | 5.70 | 4.95 | 5.55 | +6.12% | 103.02 | 21.34% |
| 2025-12-10 | 5.23 | 5.23 | 5.23 | 5.23 | +10.11% | 14.26 | 3.00% |
| 2025-12-09 | 4.38 | 4.75 | 4.17 | 4.75 | +9.95% | 41.56 | 10.11% |
| 2025-12-08 | 3.87 | 4.32 | 3.86 | 4.32 | +9.92% | 17.99 | 4.74% |
| 2025-12-05 | 3.88 | 3.93 | 3.78 | 3.93 | +0.26% | 6.09 | 1.74% |
| 2025-12-04 | 4.00 | 4.01 | 3.90 | 3.92 | -2.00% | 4.02 | 1.12% |
| 2025-12-03 | 4.06 | 4.06 | 3.99 | 4.00 | -1.72% | 3.72 | 1.02% |
| 2025-12-02 | 4.04 | 4.10 | 4.01 | 4.07 | +0.49% | 3.60 | 0.98% |
| 2025-12-01 | 4.05 | 4.08 | 4.03 | 4.05 | -0.25% | 3.27 | 0.89% |
| 2025-11-28 | 4.00 | 4.07 | 3.97 | 4.06 | +0.99% | 3.79 | 1.04% |
| 2025-11-27 | 4.14 | 4.15 | 4.00 | 4.02 | -2.19% | 4.61 | 1.25% |
| 2025-11-26 | 4.07 | 4.14 | 4.04 | 4.11 | +1.73% | 5.27 | 1.42% |
| 2025-11-25 | 4.02 | 4.07 | 4.01 | 4.04 | +0.75% | 3.71 | 1.01% |
| 2025-11-24 | 4.00 | 4.04 | 3.95 | 4.01 | 0.00% | 4.09 | 1.13% |
| 2025-11-21 | 4.11 | 4.16 | 3.99 | 4.01 | -4.07% | 6.27 | 1.71% |
| 2025-11-20 | 4.33 | 4.35 | 4.05 | 4.18 | -3.91% | 13.47 | 3.58% |