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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.35 | 9.73 | 9.20 | 9.38 | -1.16% | 3.12 | 7.98% |
| 2025-12-17 | 8.86 | 9.68 | 8.68 | 9.49 | +7.84% | 4.09 | 10.57% |
| 2025-12-16 | 9.08 | 9.08 | 8.65 | 8.80 | -5.48% | 2.42 | 6.63% |
| 2025-12-15 | 10.12 | 10.12 | 9.30 | 9.31 | +1.20% | 4.28 | 10.68% |
| 2025-12-12 | 8.70 | 9.59 | 8.61 | 9.20 | +5.50% | 2.66 | 6.97% |
| 2025-12-11 | 9.02 | 9.02 | 8.70 | 8.72 | -2.90% | 0.60 | 1.66% |
| 2025-12-10 | 9.15 | 9.15 | 8.98 | 8.98 | -1.54% | 0.43 | 1.16% |
| 2025-12-09 | 9.19 | 9.27 | 9.11 | 9.12 | -0.87% | 0.38 | 0.99% |
| 2025-12-08 | 9.06 | 9.31 | 9.00 | 9.20 | +2.56% | 0.81 | 2.13% |
| 2025-12-05 | 8.92 | 8.99 | 8.84 | 8.97 | +0.56% | 0.36 | 0.97% |
| 2025-12-04 | 9.00 | 9.04 | 8.82 | 8.92 | -1.55% | 0.35 | 0.96% |
| 2025-12-03 | 9.00 | 9.13 | 8.97 | 9.06 | +0.33% | 0.44 | 1.17% |
| 2025-12-02 | 8.99 | 9.05 | 8.82 | 9.03 | +0.22% | 0.41 | 1.12% |
| 2025-12-01 | 9.07 | 9.21 | 8.95 | 9.01 | +0.11% | 0.41 | 1.09% |
| 2025-11-28 | 8.93 | 9.00 | 8.86 | 9.00 | +1.24% | 0.31 | 0.85% |
| 2025-11-27 | 8.93 | 9.00 | 8.88 | 8.89 | -0.34% | 0.28 | 0.76% |
| 2025-11-26 | 9.05 | 9.13 | 8.91 | 8.92 | -1.65% | 0.30 | 0.80% |
| 2025-11-25 | 8.92 | 9.14 | 8.88 | 9.07 | +2.25% | 0.43 | 1.15% |
| 2025-11-24 | 8.98 | 8.98 | 8.76 | 8.87 | +0.45% | 0.38 | 1.03% |
| 2025-11-21 | 9.07 | 9.23 | 8.76 | 8.83 | -3.92% | 0.62 | 1.68% |