永吉股份 sh.603058
10.68
+1.71%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.60 | 10.72 | 10.37 | 10.68 | +1.71% | 0.70 | 1.60% |
| 2026-05-21 | 11.16 | 11.41 | 10.40 | 10.50 | -5.83% | 1.24 | 2.73% |
| 2026-05-20 | 11.48 | 11.77 | 11.08 | 11.15 | -3.55% | 1.23 | 2.65% |
| 2026-05-19 | 11.33 | 11.79 | 11.12 | 11.56 | +2.57% | 1.47 | 3.11% |
| 2026-05-18 | 11.30 | 11.66 | 11.16 | 11.27 | +0.27% | 1.17 | 2.50% |
| 2026-05-15 | 11.38 | 11.69 | 11.12 | 11.24 | -1.58% | 0.89 | 1.90% |
| 2026-05-14 | 11.64 | 11.90 | 11.31 | 11.42 | -1.89% | 0.90 | 1.89% |
| 2026-05-13 | 12.08 | 12.08 | 11.60 | 11.64 | -1.77% | 1.26 | 2.57% |
| 2026-05-12 | 12.33 | 12.43 | 11.65 | 11.85 | -3.81% | 1.86 | 3.76% |
| 2026-05-11 | 12.09 | 12.53 | 12.04 | 12.32 | +2.16% | 1.35 | 2.66% |
| 2026-05-08 | 11.85 | 12.18 | 11.80 | 12.06 | +1.77% | 1.03 | 2.07% |
| 2026-05-07 | 11.64 | 11.96 | 11.50 | 11.85 | +1.72% | 1.47 | 3.05% |
| 2026-05-06 | 11.06 | 11.76 | 11.04 | 11.65 | +5.43% | 1.62 | 3.39% |
| 2026-04-30 | 10.55 | 11.30 | 10.53 | 11.05 | +4.74% | 1.94 | 4.24% |
| 2026-04-29 | 10.23 | 10.85 | 10.23 | 10.55 | +1.54% | 1.42 | 3.26% |
| 2026-04-28 | 11.35 | 11.40 | 10.23 | 10.39 | -8.54% | 1.94 | 4.42% |
| 2026-04-27 | 11.42 | 11.57 | 11.20 | 11.36 | -0.53% | 1.37 | 2.91% |
| 2026-04-24 | 11.96 | 12.02 | 11.34 | 11.42 | -5.07% | 1.30 | 2.71% |
| 2026-04-23 | 12.12 | 12.45 | 11.97 | 12.03 | -0.25% | 1.03 | 2.04% |
| 2026-04-22 | 12.25 | 12.31 | 12.00 | 12.06 | -2.03% | 1.00 | 2.00% |