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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.93 | 9.01 | 8.87 | 9.01 | +0.90% | 0.38 | 1.02% |
| 2025-10-22 | 8.95 | 9.06 | 8.90 | 8.93 | -0.67% | 0.37 | 0.98% |
| 2025-10-21 | 8.83 | 9.08 | 8.77 | 8.99 | +2.39% | 0.56 | 1.50% |
| 2025-10-20 | 8.85 | 8.93 | 8.72 | 8.78 | +0.34% | 0.54 | 1.48% |
| 2025-10-17 | 9.01 | 9.07 | 8.73 | 8.75 | -2.67% | 0.75 | 2.03% |
| 2025-10-16 | 9.26 | 9.28 | 8.97 | 8.99 | -2.92% | 0.85 | 2.23% |
| 2025-10-15 | 9.13 | 9.31 | 9.05 | 9.26 | +1.09% | 0.61 | 1.59% |
| 2025-10-14 | 9.43 | 9.55 | 9.10 | 9.16 | -1.82% | 0.82 | 2.10% |
| 2025-10-13 | 9.02 | 9.39 | 8.92 | 9.33 | -0.96% | 1.04 | 2.70% |
| 2025-10-10 | 9.38 | 9.69 | 9.36 | 9.42 | -1.46% | 1.20 | 3.02% |
| 2025-10-09 | 9.95 | 9.95 | 9.52 | 9.56 | -3.92% | 1.73 | 4.29% |
| 2025-09-30 | 9.71 | 10.10 | 9.67 | 9.95 | +2.68% | 1.56 | 3.78% |
| 2025-09-29 | 9.91 | 9.95 | 9.62 | 9.69 | -3.20% | 1.37 | 3.36% |
| 2025-09-26 | 10.06 | 10.10 | 9.79 | 10.01 | 0.00% | 1.89 | 4.53% |
| 2025-09-25 | 9.69 | 10.23 | 9.63 | 10.01 | +2.25% | 2.18 | 5.21% |
| 2025-09-24 | 9.75 | 10.00 | 9.68 | 9.79 | -0.71% | 2.24 | 5.43% |
| 2025-09-23 | 9.50 | 9.90 | 8.93 | 9.86 | +3.79% | 3.14 | 7.96% |
| 2025-09-22 | 9.26 | 9.51 | 9.22 | 9.50 | +2.15% | 1.54 | 3.94% |
| 2025-09-19 | 9.54 | 9.60 | 9.24 | 9.30 | -4.02% | 2.60 | 6.60% |
| 2025-09-18 | 9.40 | 10.29 | 9.38 | 9.69 | +3.64% | 4.79 | 11.49% |