永吉股份 sh.603058
10.33
-3.28%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.80 | 11.15 | 10.58 | 10.97 | +3.88% | 5.11 | 11.32% |
| 2026-01-16 | 9.72 | 10.56 | 9.66 | 10.56 | +10.00% | 5.79 | 13.58% |
| 2026-01-15 | 9.51 | 9.62 | 9.47 | 9.60 | +0.31% | 0.70 | 1.78% |
| 2026-01-14 | 9.62 | 9.78 | 9.40 | 9.57 | -0.52% | 1.30 | 3.28% |
| 2026-01-13 | 9.99 | 9.99 | 9.62 | 9.62 | -3.99% | 1.27 | 3.16% |
| 2026-01-12 | 9.66 | 10.09 | 9.66 | 10.02 | +3.73% | 1.68 | 4.11% |
| 2026-01-09 | 9.63 | 9.75 | 9.48 | 9.66 | +0.31% | 1.21 | 3.04% |
| 2026-01-08 | 9.65 | 9.68 | 9.57 | 9.63 | -0.72% | 0.79 | 1.99% |
| 2026-01-07 | 9.44 | 9.73 | 9.40 | 9.70 | +2.54% | 1.37 | 3.43% |
| 2026-01-06 | 9.31 | 9.53 | 9.26 | 9.46 | +1.61% | 0.95 | 2.43% |
| 2026-01-05 | 9.39 | 9.44 | 9.24 | 9.31 | -0.64% | 0.73 | 1.90% |
| 2025-12-31 | 9.36 | 9.45 | 9.25 | 9.37 | -0.53% | 0.63 | 1.64% |
| 2025-12-30 | 9.53 | 9.58 | 9.32 | 9.42 | -1.67% | 1.02 | 2.62% |
| 2025-12-29 | 9.52 | 9.61 | 9.40 | 9.58 | +0.42% | 0.84 | 2.13% |
| 2025-12-26 | 9.83 | 9.84 | 9.48 | 9.54 | -2.85% | 1.33 | 3.35% |
| 2025-12-25 | 9.72 | 9.96 | 9.63 | 9.82 | +1.24% | 1.35 | 3.34% |
| 2025-12-24 | 9.38 | 9.85 | 9.38 | 9.70 | +2.86% | 1.59 | 3.96% |
| 2025-12-23 | 9.42 | 9.61 | 9.37 | 9.43 | -0.21% | 0.92 | 2.35% |
| 2025-12-22 | 9.50 | 9.69 | 9.40 | 9.45 | -1.15% | 1.20 | 3.06% |
| 2025-12-19 | 9.50 | 9.68 | 9.35 | 9.56 | +1.92% | 2.18 | 5.53% |