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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.30 | 13.30 | 12.74 | 12.80 | -1.92% | 1.74 | 3.25% |
| 2026-02-12 | 13.18 | 13.48 | 12.95 | 13.05 | -1.14% | 2.98 | 5.50% |
| 2026-02-11 | 13.53 | 14.27 | 13.16 | 13.20 | -2.44% | 5.63 | 10.02% |
| 2026-02-10 | 12.32 | 13.53 | 12.21 | 13.53 | +10.00% | 3.23 | 5.92% |
| 2026-02-09 | 11.70 | 12.61 | 11.45 | 12.30 | +6.40% | 2.46 | 4.92% |
| 2026-02-06 | 11.51 | 11.73 | 11.19 | 11.56 | +1.31% | 1.58 | 3.31% |
| 2026-02-05 | 11.30 | 11.56 | 11.23 | 11.41 | +0.18% | 1.01 | 2.15% |
| 2026-02-04 | 11.24 | 11.56 | 11.12 | 11.39 | +1.70% | 1.51 | 3.22% |
| 2026-02-03 | 11.09 | 11.32 | 10.92 | 11.20 | +1.17% | 1.42 | 3.09% |
| 2026-02-02 | 10.88 | 11.18 | 10.75 | 11.07 | +1.10% | 1.51 | 3.32% |
| 2026-01-30 | 10.73 | 10.98 | 10.53 | 10.95 | +1.30% | 1.30 | 2.94% |
| 2026-01-29 | 10.98 | 11.17 | 10.76 | 10.81 | -2.08% | 1.08 | 2.39% |
| 2026-01-28 | 11.29 | 11.59 | 11.00 | 11.04 | -2.73% | 1.36 | 2.94% |
| 2026-01-27 | 11.18 | 11.40 | 10.80 | 11.35 | +1.25% | 1.59 | 3.45% |
| 2026-01-26 | 11.55 | 11.74 | 11.11 | 11.21 | -4.60% | 2.14 | 4.59% |
| 2026-01-23 | 11.41 | 11.94 | 11.35 | 11.75 | +2.44% | 2.91 | 6.05% |
| 2026-01-22 | 11.92 | 11.99 | 11.03 | 11.47 | -2.88% | 4.78 | 10.08% |
| 2026-01-21 | 10.78 | 11.81 | 10.58 | 11.81 | +9.96% | 3.76 | 8.00% |
| 2026-01-20 | 10.92 | 11.65 | 10.66 | 10.74 | -2.10% | 4.53 | 9.90% |
| 2026-01-19 | 10.80 | 11.15 | 10.58 | 10.97 | +3.88% | 5.11 | 11.32% |