正裕工业 sh.603089
11.19
+0.54%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.13 | 11.39 | 11.03 | 11.19 | +0.54% | 0.25 | 0.92% |
| 2026-05-21 | 11.30 | 11.59 | 11.05 | 11.13 | -1.50% | 0.36 | 1.31% |
| 2026-05-20 | 11.39 | 11.50 | 11.16 | 11.30 | -1.05% | 0.32 | 1.18% |
| 2026-05-19 | 11.35 | 11.46 | 11.22 | 11.42 | +0.79% | 0.21 | 0.75% |
| 2026-05-18 | 11.39 | 11.40 | 11.08 | 11.33 | 0.00% | 0.30 | 1.11% |
| 2026-05-15 | 11.38 | 11.55 | 11.22 | 11.33 | -0.35% | 0.32 | 1.16% |
| 2026-05-14 | 11.51 | 11.63 | 11.33 | 11.37 | -1.39% | 0.25 | 0.90% |
| 2026-05-13 | 11.73 | 11.73 | 11.52 | 11.53 | -0.77% | 0.33 | 1.19% |
| 2026-05-12 | 11.82 | 11.87 | 11.59 | 11.62 | -1.78% | 0.33 | 1.17% |
| 2026-05-11 | 11.96 | 12.14 | 11.78 | 11.83 | -1.09% | 0.43 | 1.49% |
| 2026-05-08 | 11.62 | 12.13 | 11.57 | 11.96 | +2.93% | 0.41 | 1.43% |
| 2026-05-07 | 11.58 | 11.81 | 11.54 | 11.62 | +0.43% | 0.28 | 1.00% |
| 2026-05-06 | 11.63 | 11.76 | 11.53 | 11.57 | -0.17% | 0.40 | 1.45% |
| 2026-04-30 | 11.66 | 11.75 | 11.54 | 11.59 | -0.26% | 0.34 | 1.23% |
| 2026-04-29 | 11.29 | 11.69 | 11.07 | 11.62 | -3.41% | 0.71 | 2.61% |
| 2026-04-28 | 12.29 | 12.35 | 11.94 | 12.03 | -2.12% | 0.32 | 1.11% |
| 2026-04-27 | 11.89 | 12.33 | 11.82 | 12.29 | +3.19% | 0.48 | 1.63% |
| 2026-04-24 | 11.86 | 11.99 | 11.68 | 11.91 | +0.08% | 0.45 | 1.57% |
| 2026-04-23 | 12.76 | 12.76 | 11.82 | 11.90 | -7.25% | 0.79 | 2.73% |
| 2026-04-22 | 12.78 | 12.85 | 12.64 | 12.83 | +0.39% | 0.23 | 0.76% |