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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.26 | 9.48 | 9.22 | 9.35 | +0.75% | 1.20 | 3.06% |
| 2025-09-16 | 9.36 | 9.43 | 9.15 | 9.28 | -0.85% | 1.53 | 3.94% |
| 2025-09-15 | 9.63 | 9.94 | 9.29 | 9.36 | -3.41% | 1.80 | 4.50% |
| 2025-09-12 | 9.75 | 9.88 | 9.50 | 9.69 | +1.04% | 1.82 | 4.46% |
| 2025-09-11 | 9.40 | 9.98 | 9.40 | 9.59 | +1.27% | 2.80 | 6.93% |
| 2025-09-10 | 9.00 | 9.58 | 8.99 | 9.47 | +5.22% | 2.45 | 6.29% |
| 2025-09-09 | 9.18 | 9.21 | 8.95 | 9.00 | -1.96% | 1.01 | 2.66% |
| 2025-09-08 | 9.33 | 9.47 | 9.05 | 9.18 | -3.06% | 1.67 | 4.35% |
| 2025-09-05 | 9.15 | 9.51 | 9.03 | 9.47 | +2.71% | 2.17 | 5.59% |
| 2025-09-04 | 8.79 | 9.61 | 8.73 | 9.22 | +5.49% | 3.99 | 10.17% |
| 2025-09-03 | 9.00 | 9.06 | 8.72 | 8.74 | -3.10% | 1.09 | 2.93% |
| 2025-09-02 | 9.20 | 9.32 | 8.93 | 9.02 | -2.17% | 1.55 | 4.08% |
| 2025-09-01 | 8.82 | 9.79 | 8.82 | 9.22 | +2.90% | 2.72 | 7.00% |
| 2025-08-29 | 9.42 | 9.67 | 8.90 | 8.96 | -8.48% | 3.16 | 8.28% |
| 2025-08-28 | 9.79 | 9.79 | 9.79 | 9.79 | -10.02% | 0.28 | 0.68% |
| 2025-08-27 | 10.88 | 10.88 | 10.88 | 10.88 | nan% | nan | nan% |
| 2025-08-26 | 10.88 | 10.88 | 10.88 | 10.88 | nan% | nan | nan% |
| 2025-08-25 | 10.88 | 10.88 | 10.88 | 10.88 | nan% | nan | nan% |
| 2025-08-22 | 10.88 | 10.88 | 10.88 | 10.88 | nan% | nan | nan% |
| 2025-08-21 | 10.88 | 10.88 | 10.88 | 10.88 | nan% | nan | nan% |