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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.34 | 12.36 | 11.93 | 12.31 | 0.00% | 0.88 | 1.75% |
| 2026-04-20 | 12.11 | 12.58 | 12.08 | 12.31 | +1.90% | 1.21 | 2.37% |
| 2026-04-17 | 12.13 | 12.26 | 11.98 | 12.08 | -0.66% | 0.91 | 1.81% |
| 2026-04-16 | 12.20 | 12.28 | 11.96 | 12.16 | -0.33% | 1.19 | 2.38% |
| 2026-04-15 | 12.72 | 12.80 | 12.16 | 12.20 | -3.71% | 1.10 | 2.16% |
| 2026-04-14 | 12.45 | 13.00 | 12.43 | 12.67 | +2.01% | 1.45 | 2.74% |
| 2026-04-13 | 12.56 | 12.61 | 12.21 | 12.42 | -1.58% | 1.03 | 2.00% |
| 2026-04-10 | 12.20 | 12.89 | 12.14 | 12.62 | +4.47% | 1.77 | 3.41% |
| 2026-04-09 | 12.13 | 12.19 | 11.98 | 12.08 | -1.63% | 0.62 | 1.24% |
| 2026-04-08 | 12.00 | 12.33 | 12.00 | 12.28 | +5.68% | 1.07 | 2.12% |
| 2026-04-07 | 11.44 | 11.79 | 11.30 | 11.62 | +2.56% | 0.74 | 1.54% |
| 2026-04-03 | 11.70 | 11.85 | 11.32 | 11.33 | -3.41% | 0.59 | 1.25% |
| 2026-04-02 | 12.00 | 12.25 | 11.61 | 11.73 | -3.69% | 0.98 | 2.01% |
| 2026-04-01 | 12.08 | 12.41 | 11.99 | 12.18 | +3.13% | 1.08 | 2.14% |
| 2026-03-31 | 11.70 | 12.50 | 11.69 | 11.81 | +0.08% | 0.78 | 1.58% |
| 2026-03-30 | 11.75 | 11.92 | 11.63 | 11.80 | -0.67% | 0.59 | 1.22% |
| 2026-03-27 | 11.58 | 12.02 | 11.58 | 11.88 | +0.68% | 0.55 | 1.13% |
| 2026-03-26 | 11.95 | 12.10 | 11.71 | 11.80 | -2.24% | 0.52 | 1.07% |
| 2026-03-25 | 11.80 | 12.21 | 11.77 | 12.07 | +2.64% | 0.73 | 1.48% |
| 2026-03-24 | 11.56 | 11.77 | 11.20 | 11.76 | +3.61% | 0.87 | 1.84% |