正裕工业 sh.603089
11.38
+1.70%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.06 | 16.35 | 15.90 | 16.28 | +1.12% | 2.03 | 5.24% |
| 2025-08-19 | 15.93 | 16.35 | 15.65 | 16.10 | +1.58% | 1.88 | 4.90% |
| 2025-08-18 | 16.01 | 16.30 | 15.81 | 15.85 | -1.00% | 1.48 | 3.87% |
| 2025-08-15 | 15.88 | 16.14 | 15.85 | 16.01 | +1.01% | 1.09 | 2.84% |
| 2025-08-14 | 16.50 | 16.57 | 15.79 | 15.85 | -3.82% | 1.56 | 4.05% |
| 2025-08-13 | 16.32 | 16.58 | 16.19 | 16.48 | +1.04% | 1.46 | 3.72% |
| 2025-08-12 | 16.67 | 16.67 | 16.25 | 16.31 | -1.63% | 1.44 | 3.67% |
| 2025-08-11 | 16.80 | 16.90 | 16.44 | 16.58 | -0.96% | 2.29 | 5.75% |
| 2025-08-08 | 18.00 | 18.10 | 16.48 | 16.74 | -5.96% | 3.78 | 9.32% |
| 2025-08-07 | 17.03 | 18.02 | 16.83 | 17.80 | +4.52% | 4.47 | 10.61% |
| 2025-08-06 | 17.66 | 17.88 | 16.79 | 17.03 | -3.57% | 5.12 | 12.40% |
| 2025-08-05 | 16.66 | 17.66 | 16.66 | 17.66 | +10.03% | 3.83 | 9.12% |
| 2025-08-04 | 14.70 | 16.27 | 14.61 | 16.05 | +7.79% | 2.76 | 7.33% |
| 2025-08-01 | 14.05 | 15.23 | 13.99 | 14.89 | +6.66% | 2.23 | 6.31% |
| 2025-07-31 | 14.18 | 14.27 | 13.90 | 13.96 | -1.34% | 0.88 | 2.59% |
| 2025-07-30 | 14.21 | 14.21 | 13.93 | 14.15 | -0.42% | 0.71 | 2.11% |
| 2025-07-29 | 14.14 | 14.35 | 13.97 | 14.21 | +0.57% | 1.04 | 3.07% |
| 2025-07-28 | 14.12 | 14.30 | 14.07 | 14.13 | +0.21% | 0.97 | 2.85% |
| 2025-07-25 | 14.18 | 14.25 | 13.99 | 14.10 | -0.28% | 0.80 | 2.36% |
| 2025-07-24 | 14.14 | 14.28 | 13.94 | 14.14 | +0.28% | 1.04 | 3.08% |