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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.70 | 4.81 | 4.70 | 4.73 | 0.00% | 3.70 | 0.86% |
| 2025-10-21 | 4.71 | 4.78 | 4.67 | 4.73 | +0.64% | 4.72 | 1.10% |
| 2025-10-20 | 4.70 | 4.75 | 4.68 | 4.70 | -0.21% | 4.17 | 0.98% |
| 2025-10-17 | 4.76 | 4.84 | 4.71 | 4.71 | -1.88% | 5.58 | 1.29% |
| 2025-10-16 | 4.89 | 4.94 | 4.78 | 4.80 | -3.42% | 10.87 | 2.48% |
| 2025-10-15 | 5.00 | 5.10 | 4.89 | 4.97 | +2.69% | 16.91 | 3.73% |
| 2025-10-14 | 4.83 | 4.88 | 4.77 | 4.84 | -1.02% | 10.06 | 2.30% |
| 2025-10-13 | 4.61 | 5.00 | 4.56 | 4.89 | +5.16% | 14.24 | 3.26% |
| 2025-10-10 | 4.61 | 4.69 | 4.60 | 4.65 | +0.43% | 6.10 | 1.44% |
| 2025-10-09 | 4.66 | 4.67 | 4.60 | 4.63 | -1.07% | 6.62 | 1.58% |
| 2025-09-30 | 4.75 | 4.78 | 4.66 | 4.68 | -1.47% | 7.20 | 1.68% |
| 2025-09-29 | 4.75 | 4.78 | 4.65 | 4.75 | -0.63% | 5.67 | 1.32% |
| 2025-09-26 | 4.80 | 4.82 | 4.76 | 4.78 | -0.62% | 4.63 | 1.06% |
| 2025-09-25 | 4.84 | 4.85 | 4.80 | 4.81 | -0.82% | 4.37 | 1.00% |
| 2025-09-24 | 4.78 | 4.86 | 4.75 | 4.85 | +1.04% | 5.27 | 1.20% |
| 2025-09-23 | 4.94 | 4.94 | 4.76 | 4.80 | -3.03% | 8.42 | 1.93% |
| 2025-09-22 | 4.99 | 5.03 | 4.92 | 4.95 | -0.80% | 5.49 | 1.22% |
| 2025-09-19 | 5.05 | 5.07 | 4.94 | 4.99 | -1.19% | 7.70 | 1.70% |
| 2025-09-18 | 5.16 | 5.18 | 5.00 | 5.05 | -2.13% | 10.89 | 2.36% |
| 2025-09-17 | 5.33 | 5.34 | 5.15 | 5.16 | -3.19% | 13.19 | 2.80% |