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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.05 | 9.09 | 8.93 | 8.99 | -0.88% | 0.41 | 1.08% |
| 2025-07-21 | 8.98 | 9.11 | 8.93 | 9.07 | +1.11% | 0.41 | 1.09% |
| 2025-07-18 | 9.05 | 9.07 | 8.92 | 8.97 | -0.88% | 0.32 | 0.86% |
| 2025-07-17 | 9.09 | 9.19 | 8.98 | 9.05 | -0.55% | 0.41 | 1.08% |
| 2025-07-16 | 9.11 | 9.15 | 8.92 | 9.10 | +0.33% | 0.49 | 1.29% |
| 2025-07-15 | 8.87 | 9.07 | 8.77 | 9.07 | +2.25% | 0.67 | 1.79% |
| 2025-07-14 | 8.80 | 9.00 | 8.80 | 8.87 | +0.34% | 0.47 | 1.26% |
| 2025-07-11 | 8.68 | 8.88 | 8.65 | 8.84 | +1.84% | 0.69 | 1.88% |
| 2025-07-10 | 8.71 | 8.71 | 8.59 | 8.68 | -0.34% | 0.32 | 0.88% |
| 2025-07-09 | 8.79 | 8.83 | 8.67 | 8.71 | -0.57% | 0.40 | 1.11% |
| 2025-07-08 | 8.83 | 8.90 | 8.71 | 8.76 | -0.79% | 0.39 | 1.05% |
| 2025-07-07 | 8.67 | 8.84 | 8.66 | 8.83 | +1.49% | 0.42 | 1.13% |
| 2025-07-04 | 8.98 | 9.03 | 8.70 | 8.70 | -1.81% | 0.66 | 1.78% |
| 2025-07-03 | 8.74 | 8.95 | 8.69 | 8.86 | +1.37% | 0.77 | 2.07% |
| 2025-07-02 | 8.76 | 8.80 | 8.63 | 8.74 | -1.02% | 0.64 | 1.75% |
| 2025-07-01 | 8.74 | 8.85 | 8.62 | 8.83 | +1.03% | 1.11 | 3.02% |
| 2025-06-30 | 8.25 | 8.81 | 8.25 | 8.74 | +6.46% | 2.17 | 6.00% |
| 2025-06-27 | 8.11 | 8.27 | 8.10 | 8.21 | +1.36% | 0.55 | 1.61% |
| 2025-06-26 | 8.10 | 8.16 | 8.06 | 8.10 | +0.12% | 0.36 | 1.05% |
| 2025-06-25 | 8.09 | 8.17 | 8.03 | 8.09 | 0.00% | 0.48 | 1.42% |