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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.36 | 5.49 | 5.27 | 5.33 | -0.37% | 11.94 | 2.45% |
| 2025-09-15 | 5.20 | 5.50 | 5.17 | 5.35 | +2.49% | 17.83 | 3.70% |
| 2025-09-12 | 5.23 | 5.33 | 5.19 | 5.22 | -0.38% | 11.83 | 2.48% |
| 2025-09-11 | 5.12 | 5.24 | 5.10 | 5.24 | +1.35% | 11.92 | 2.55% |
| 2025-09-10 | 5.13 | 5.22 | 5.09 | 5.17 | +0.98% | 11.20 | 2.39% |
| 2025-09-09 | 5.18 | 5.25 | 5.11 | 5.12 | -1.54% | 11.49 | 2.45% |
| 2025-09-08 | 5.17 | 5.35 | 5.16 | 5.20 | -0.19% | 14.18 | 2.98% |
| 2025-09-05 | 5.24 | 5.26 | 4.99 | 5.21 | -2.07% | 21.17 | 4.54% |
| 2025-09-04 | 5.16 | 5.43 | 5.11 | 5.32 | +2.11% | 28.14 | 5.86% |
| 2025-09-03 | 5.33 | 5.45 | 5.18 | 5.21 | -1.88% | 15.09 | 3.14% |
| 2025-09-02 | 5.39 | 5.63 | 5.28 | 5.31 | -2.92% | 24.35 | 4.94% |
| 2025-09-01 | 5.13 | 5.65 | 5.11 | 5.47 | +5.60% | 34.27 | 6.89% |
| 2025-08-29 | 5.10 | 5.35 | 5.08 | 5.18 | +0.97% | 18.78 | 3.97% |
| 2025-08-28 | 5.13 | 5.22 | 4.99 | 5.13 | -0.77% | 15.07 | 3.24% |
| 2025-08-27 | 5.29 | 5.33 | 5.15 | 5.17 | -3.36% | 18.38 | 3.87% |
| 2025-08-26 | 5.17 | 5.43 | 5.14 | 5.35 | +2.69% | 25.29 | 5.27% |
| 2025-08-25 | 4.95 | 5.25 | 4.91 | 5.21 | +5.04% | 27.34 | 5.91% |
| 2025-08-22 | 4.91 | 4.97 | 4.86 | 4.96 | +0.61% | 10.34 | 2.32% |
| 2025-08-21 | 4.92 | 5.10 | 4.90 | 4.93 | -0.80% | 13.55 | 3.01% |
| 2025-08-20 | 4.83 | 4.99 | 4.80 | 4.97 | +2.69% | 17.57 | 3.94% |