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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.88 | 10.88 | 10.88 | 10.88 | nan% | nan | nan% |
| 2025-08-18 | 10.88 | 10.88 | 10.88 | 10.88 | nan% | nan | nan% |
| 2025-08-15 | 10.88 | 10.88 | 10.88 | 10.88 | nan% | nan | nan% |
| 2025-08-14 | 10.88 | 10.88 | 10.88 | 10.88 | nan% | nan | nan% |
| 2025-08-13 | 10.41 | 10.99 | 10.38 | 10.88 | +3.82% | 1.92 | 4.28% |
| 2025-08-12 | 10.50 | 10.77 | 10.25 | 10.48 | +1.65% | 2.02 | 4.61% |
| 2025-08-11 | 10.06 | 10.34 | 9.93 | 10.31 | +3.41% | 0.77 | 1.80% |
| 2025-08-08 | 9.94 | 10.03 | 9.86 | 9.97 | +0.10% | 0.49 | 1.18% |
| 2025-08-07 | 9.80 | 10.11 | 9.72 | 9.96 | +1.74% | 0.94 | 2.25% |
| 2025-08-06 | 9.80 | 9.84 | 9.62 | 9.79 | +0.20% | 0.56 | 1.36% |
| 2025-08-05 | 9.79 | 9.86 | 9.73 | 9.77 | -0.20% | 0.44 | 1.07% |
| 2025-08-04 | 9.70 | 9.81 | 9.57 | 9.79 | +0.82% | 0.71 | 1.74% |
| 2025-08-01 | 9.52 | 9.74 | 9.46 | 9.71 | +2.10% | 0.85 | 2.11% |
| 2025-07-31 | 9.53 | 9.74 | 9.47 | 9.51 | -0.10% | 0.83 | 2.07% |
| 2025-07-30 | 9.45 | 9.59 | 9.31 | 9.52 | +0.95% | 0.75 | 1.90% |
| 2025-07-29 | 9.35 | 9.48 | 9.28 | 9.43 | +1.07% | 0.64 | 1.63% |
| 2025-07-28 | 9.24 | 9.39 | 9.23 | 9.33 | +1.30% | 0.55 | 1.40% |
| 2025-07-25 | 9.05 | 9.40 | 8.99 | 9.21 | +2.11% | 0.97 | 2.51% |
| 2025-07-24 | 8.88 | 9.07 | 8.88 | 9.02 | +1.69% | 0.47 | 1.26% |
| 2025-07-23 | 8.96 | 8.99 | 8.85 | 8.87 | -1.33% | 0.47 | 1.27% |