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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.95 | 12.14 | 11.17 | 11.35 | -6.35% | 1.31 | 2.72% |
| 2026-03-20 | 12.57 | 12.57 | 12.11 | 12.12 | -2.65% | 0.79 | 1.56% |
| 2026-03-19 | 12.76 | 12.77 | 12.30 | 12.45 | -1.89% | 0.94 | 1.82% |
| 2026-03-18 | 12.08 | 12.73 | 11.60 | 12.69 | +5.05% | 2.02 | 4.02% |
| 2026-03-17 | 12.61 | 12.70 | 12.07 | 12.08 | -4.05% | 1.00 | 1.97% |
| 2026-03-16 | 12.54 | 12.70 | 12.00 | 12.59 | -0.87% | 1.79 | 3.53% |
| 2026-03-13 | 13.01 | 13.33 | 12.65 | 12.70 | -3.86% | 1.67 | 3.13% |
| 2026-03-12 | 13.47 | 13.47 | 13.03 | 13.21 | -1.86% | 1.85 | 3.40% |
| 2026-03-11 | 13.58 | 13.76 | 13.01 | 13.46 | -0.81% | 2.69 | 4.84% |
| 2026-03-10 | 13.31 | 13.85 | 13.20 | 13.57 | +3.51% | 3.01 | 5.39% |
| 2026-03-09 | 13.30 | 13.39 | 12.80 | 13.11 | -2.67% | 1.87 | 3.47% |
| 2026-03-06 | 13.53 | 13.83 | 13.44 | 13.47 | -1.97% | 2.65 | 4.73% |
| 2026-03-05 | 12.73 | 13.74 | 12.70 | 13.74 | +10.01% | 2.15 | 3.90% |
| 2026-03-04 | 12.83 | 12.90 | 12.41 | 12.49 | -2.27% | 1.47 | 2.81% |
| 2026-03-03 | 13.20 | 13.46 | 12.70 | 12.78 | -2.44% | 2.08 | 3.84% |
| 2026-03-02 | 12.45 | 13.30 | 12.45 | 13.10 | -0.38% | 1.94 | 3.60% |
| 2026-02-27 | 13.08 | 13.46 | 13.05 | 13.15 | -0.83% | 1.37 | 2.51% |
| 2026-02-26 | 12.80 | 13.49 | 12.80 | 13.26 | +1.92% | 2.22 | 4.06% |
| 2026-02-25 | 12.77 | 13.40 | 12.61 | 13.01 | +2.28% | 1.79 | 3.33% |
| 2026-02-24 | 13.12 | 13.21 | 12.67 | 12.72 | -0.62% | 1.41 | 2.65% |