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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.88 | 7.93 | 7.76 | 7.89 | +0.25% | 0.40 | 1.21% |
| 2025-05-23 | 7.99 | 8.06 | 7.86 | 7.87 | -1.84% | 0.34 | 1.01% |
| 2025-05-22 | 8.06 | 8.14 | 7.93 | 8.02 | -0.97% | 0.42 | 1.24% |
| 2025-05-21 | 8.23 | 8.26 | 8.04 | 8.10 | -1.91% | 0.46 | 1.34% |
| 2025-05-20 | 7.92 | 8.26 | 7.90 | 8.25 | +4.10% | 0.88 | 2.56% |
| 2025-05-19 | 7.88 | 7.93 | 7.80 | 7.93 | +1.13% | 0.27 | 0.80% |
| 2025-05-16 | 7.76 | 7.89 | 7.74 | 7.84 | +0.76% | 0.27 | 0.81% |
| 2025-05-15 | 7.82 | 7.84 | 7.73 | 7.78 | -0.50% | 0.26 | 0.80% |
| 2025-05-14 | 7.78 | 7.85 | 7.75 | 7.82 | +0.38% | 0.36 | 1.07% |
| 2025-05-13 | 7.91 | 7.99 | 7.77 | 7.79 | -1.13% | 0.34 | 1.03% |
| 2025-05-12 | 7.88 | 7.93 | 7.82 | 7.88 | +0.88% | 0.24 | 0.73% |
| 2025-05-09 | 7.93 | 7.93 | 7.80 | 7.81 | -1.49% | 0.31 | 0.93% |
| 2025-05-08 | 7.89 | 7.98 | 7.88 | 7.93 | +0.63% | 0.37 | 1.09% |
| 2025-05-07 | 7.87 | 7.88 | 7.79 | 7.88 | +1.40% | 0.51 | 1.54% |
| 2025-05-06 | 7.66 | 7.78 | 7.66 | 7.77 | +1.68% | 0.36 | 1.10% |