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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.58 | 4.60 | 4.33 | 4.35 | -5.02% | 10.99 | 2.74% |
| 2025-11-18 | 4.65 | 4.66 | 4.56 | 4.58 | -1.93% | 6.56 | 1.58% |
| 2025-11-17 | 4.61 | 4.69 | 4.59 | 4.67 | +0.65% | 5.46 | 1.30% |
| 2025-11-14 | 4.59 | 4.76 | 4.58 | 4.64 | +0.22% | 8.47 | 1.99% |
| 2025-11-13 | 4.61 | 4.65 | 4.56 | 4.63 | +0.43% | 6.09 | 1.46% |
| 2025-11-12 | 4.68 | 4.77 | 4.61 | 4.61 | -2.74% | 7.21 | 1.70% |
| 2025-11-11 | 4.65 | 4.75 | 4.64 | 4.74 | +1.28% | 7.51 | 1.76% |
| 2025-11-10 | 4.57 | 4.70 | 4.55 | 4.68 | +2.41% | 7.68 | 1.82% |
| 2025-11-07 | 4.61 | 4.61 | 4.56 | 4.57 | -0.87% | 4.19 | 1.01% |
| 2025-11-06 | 4.64 | 4.65 | 4.61 | 4.61 | -1.07% | 4.41 | 1.05% |
| 2025-11-05 | 4.62 | 4.71 | 4.59 | 4.66 | +0.65% | 4.78 | 1.13% |
| 2025-11-04 | 4.66 | 4.67 | 4.63 | 4.63 | -1.07% | 3.19 | 0.76% |
| 2025-11-03 | 4.66 | 4.68 | 4.62 | 4.68 | +0.21% | 3.34 | 0.79% |
| 2025-10-31 | 4.61 | 4.69 | 4.57 | 4.67 | +0.65% | 4.22 | 1.00% |
| 2025-10-30 | 4.69 | 4.70 | 4.63 | 4.64 | -1.07% | 3.92 | 0.93% |
| 2025-10-29 | 4.71 | 4.72 | 4.68 | 4.69 | -1.26% | 3.90 | 0.92% |
| 2025-10-28 | 4.69 | 4.77 | 4.67 | 4.75 | +1.28% | 6.01 | 1.40% |
| 2025-10-27 | 4.69 | 4.71 | 4.67 | 4.69 | -0.42% | 4.13 | 0.97% |
| 2025-10-24 | 4.76 | 4.76 | 4.68 | 4.71 | -0.84% | 4.67 | 1.09% |
| 2025-10-23 | 4.75 | 4.81 | 4.72 | 4.75 | +0.42% | 4.32 | 1.00% |