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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.77 | 12.91 | 12.65 | 12.78 | -0.54% | 0.27 | 0.89% |
| 2026-04-20 | 12.88 | 12.95 | 12.75 | 12.85 | 0.00% | 0.25 | 0.81% |
| 2026-04-17 | 12.81 | 12.94 | 12.62 | 12.85 | +0.47% | 0.24 | 0.77% |
| 2026-04-16 | 12.66 | 12.89 | 12.61 | 12.79 | +1.27% | 0.23 | 0.76% |
| 2026-04-15 | 12.76 | 12.95 | 12.61 | 12.63 | -0.86% | 0.25 | 0.81% |
| 2026-04-14 | 12.70 | 12.85 | 12.57 | 12.74 | +0.32% | 0.29 | 0.96% |
| 2026-04-13 | 12.51 | 12.75 | 12.36 | 12.70 | +1.52% | 0.34 | 1.13% |
| 2026-04-10 | 12.32 | 12.63 | 12.32 | 12.51 | +1.46% | 0.23 | 0.76% |
| 2026-04-09 | 12.41 | 12.48 | 12.31 | 12.33 | -0.80% | 0.29 | 0.98% |
| 2026-04-08 | 12.10 | 12.45 | 12.10 | 12.43 | +4.28% | 0.30 | 1.02% |
| 2026-04-07 | 11.85 | 12.05 | 11.70 | 11.92 | +1.02% | 0.24 | 0.83% |
| 2026-04-03 | 12.05 | 12.18 | 11.75 | 11.80 | -2.48% | 0.26 | 0.93% |
| 2026-04-02 | 12.37 | 12.37 | 12.01 | 12.10 | -1.94% | 0.26 | 0.90% |
| 2026-04-01 | 12.37 | 12.49 | 12.24 | 12.34 | +0.82% | 0.26 | 0.89% |
| 2026-03-31 | 12.25 | 12.48 | 12.21 | 12.24 | -0.49% | 0.21 | 0.72% |
| 2026-03-30 | 12.31 | 12.44 | 12.19 | 12.30 | -0.24% | 0.28 | 0.95% |
| 2026-03-27 | 12.00 | 12.45 | 11.92 | 12.33 | +1.73% | 0.27 | 0.92% |
| 2026-03-26 | 12.27 | 12.48 | 12.06 | 12.12 | -1.06% | 0.25 | 0.86% |
| 2026-03-25 | 12.18 | 12.34 | 12.02 | 12.25 | +1.58% | 0.31 | 1.05% |
| 2026-03-24 | 11.84 | 12.12 | 11.58 | 12.06 | +4.24% | 0.48 | 1.70% |