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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.29 | 14.51 | 14.10 | 14.23 | -0.84% | 1.20 | 3.51% |
| 2025-07-21 | 14.59 | 14.59 | 14.00 | 14.35 | -2.84% | 1.80 | 5.24% |
| 2025-07-18 | 14.91 | 14.99 | 14.68 | 14.77 | -1.27% | 1.31 | 3.70% |
| 2025-07-17 | 15.00 | 15.57 | 14.90 | 14.96 | -0.66% | 1.94 | 5.34% |
| 2025-07-16 | 14.22 | 15.47 | 14.08 | 15.06 | +4.87% | 2.85 | 7.97% |
| 2025-07-15 | 15.24 | 15.24 | 14.08 | 14.36 | -6.69% | 3.01 | 8.62% |
| 2025-07-14 | 14.79 | 15.70 | 14.56 | 15.39 | +3.43% | 3.20 | 8.81% |
| 2025-07-11 | 14.39 | 14.89 | 14.16 | 14.88 | +3.41% | 1.71 | 4.91% |
| 2025-07-10 | 14.01 | 14.45 | 13.81 | 14.39 | +2.06% | 1.39 | 4.11% |
| 2025-07-09 | 14.38 | 14.47 | 14.04 | 14.10 | -1.88% | 1.49 | 4.37% |
| 2025-07-08 | 13.99 | 14.40 | 13.71 | 14.37 | +3.01% | 2.02 | 5.93% |
| 2025-07-07 | 14.12 | 14.20 | 13.75 | 13.95 | -0.71% | 1.86 | 5.56% |
| 2025-07-04 | 15.30 | 15.34 | 13.93 | 14.05 | -4.42% | 4.00 | 11.67% |
| 2025-07-03 | 13.59 | 14.70 | 13.59 | 14.70 | +10.03% | 3.66 | 10.70% |
| 2025-07-02 | 12.83 | 14.14 | 12.78 | 13.36 | +3.73% | 3.68 | 11.31% |
| 2025-07-01 | 12.92 | 12.92 | 12.35 | 12.88 | -1.45% | 2.69 | 8.83% |
| 2025-06-30 | 11.92 | 13.07 | 11.80 | 13.07 | +10.02% | 1.07 | 3.49% |
| 2025-06-27 | 11.92 | 12.01 | 11.66 | 11.88 | +0.76% | 0.52 | 1.82% |
| 2025-06-26 | 11.66 | 12.09 | 11.53 | 11.79 | +1.11% | 0.79 | 2.77% |
| 2025-06-25 | 11.62 | 11.87 | 11.60 | 11.66 | -0.17% | 0.50 | 1.77% |