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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.23 | 9.30 | 9.10 | 9.19 | +0.22% | 0.38 | 1.00% |
| 2025-11-19 | 9.41 | 9.45 | 9.13 | 9.17 | -2.55% | 0.47 | 1.23% |
| 2025-11-18 | 9.62 | 9.64 | 9.34 | 9.41 | -2.18% | 0.57 | 1.47% |
| 2025-11-17 | 9.54 | 9.68 | 9.53 | 9.62 | +0.84% | 0.63 | 1.59% |
| 2025-11-14 | 9.54 | 9.68 | 9.50 | 9.54 | -0.31% | 0.71 | 1.80% |
| 2025-11-13 | 9.59 | 9.72 | 9.50 | 9.57 | -0.21% | 0.96 | 2.40% |
| 2025-11-12 | 9.57 | 9.68 | 9.51 | 9.59 | +0.21% | 0.60 | 1.50% |
| 2025-11-11 | 9.55 | 9.62 | 9.44 | 9.57 | +0.74% | 0.83 | 2.08% |
| 2025-11-10 | 9.42 | 9.64 | 9.38 | 9.50 | +0.53% | 0.83 | 2.08% |
| 2025-11-07 | 9.49 | 9.56 | 9.41 | 9.45 | -0.84% | 0.60 | 1.52% |
| 2025-11-06 | 9.56 | 9.74 | 9.45 | 9.53 | +0.32% | 0.75 | 1.88% |
| 2025-11-05 | 9.30 | 9.57 | 9.25 | 9.50 | +1.39% | 0.97 | 2.44% |
| 2025-11-04 | 9.24 | 9.46 | 9.15 | 9.37 | +1.52% | 0.91 | 2.33% |
| 2025-11-03 | 9.25 | 9.29 | 9.15 | 9.23 | +0.22% | 0.43 | 1.12% |
| 2025-10-31 | 9.01 | 9.24 | 9.00 | 9.21 | +2.33% | 0.55 | 1.44% |
| 2025-10-30 | 9.08 | 9.11 | 8.96 | 9.00 | -1.10% | 0.36 | 0.95% |
| 2025-10-29 | 9.09 | 9.18 | 8.94 | 9.10 | +0.11% | 0.49 | 1.30% |
| 2025-10-28 | 9.24 | 9.34 | 9.08 | 9.09 | -1.73% | 0.57 | 1.47% |
| 2025-10-27 | 9.08 | 9.39 | 9.07 | 9.25 | +1.87% | 0.86 | 2.22% |
| 2025-10-24 | 8.99 | 9.25 | 8.98 | 9.08 | +0.78% | 0.57 | 1.49% |