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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.93 | 8.10 | 7.90 | 8.09 | +2.67% | 0.54 | 1.61% |
| 2025-06-23 | 7.66 | 7.90 | 7.62 | 7.88 | +2.07% | 0.34 | 1.03% |
| 2025-06-20 | 7.68 | 7.82 | 7.60 | 7.72 | +0.65% | 0.37 | 1.16% |
| 2025-06-19 | 7.79 | 7.87 | 7.63 | 7.67 | -1.79% | 0.33 | 1.03% |
| 2025-06-18 | 7.90 | 7.90 | 7.72 | 7.81 | -1.14% | 0.30 | 0.92% |
| 2025-06-17 | 7.90 | 7.97 | 7.85 | 7.90 | -0.13% | 0.33 | 1.00% |
| 2025-06-16 | 7.83 | 7.97 | 7.81 | 7.91 | +0.64% | 0.36 | 1.09% |
| 2025-06-13 | 8.10 | 8.10 | 7.85 | 7.86 | -3.08% | 0.65 | 1.95% |
| 2025-06-12 | 8.18 | 8.19 | 8.04 | 8.11 | -0.73% | 0.63 | 1.86% |
| 2025-06-11 | 7.98 | 8.41 | 7.98 | 8.17 | +2.38% | 1.23 | 3.58% |
| 2025-06-10 | 8.08 | 8.12 | 7.88 | 7.98 | -1.36% | 0.45 | 1.34% |
| 2025-06-09 | 8.05 | 8.13 | 8.04 | 8.09 | +0.37% | 0.33 | 0.97% |
| 2025-06-06 | 8.04 | 8.19 | 7.98 | 8.06 | +0.12% | 0.38 | 1.14% |
| 2025-06-05 | 8.18 | 8.19 | 8.02 | 8.05 | -1.35% | 0.40 | 1.18% |
| 2025-06-04 | 7.92 | 8.18 | 7.92 | 8.16 | +3.03% | 0.52 | 1.54% |
| 2025-06-03 | 7.82 | 7.94 | 7.73 | 7.92 | +1.15% | 0.25 | 0.76% |
| 2025-05-30 | 7.97 | 7.97 | 7.82 | 7.83 | -1.98% | 0.37 | 1.09% |
| 2025-05-29 | 7.84 | 8.00 | 7.84 | 7.99 | +1.63% | 0.33 | 0.97% |
| 2025-05-28 | 7.92 | 7.94 | 7.81 | 7.86 | -0.75% | 0.20 | 0.60% |
| 2025-05-27 | 7.86 | 7.94 | 7.80 | 7.92 | +0.38% | 0.27 | 0.80% |