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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.99 | 12.19 | 11.48 | 11.57 | -5.86% | 0.51 | 1.79% |
| 2026-03-20 | 12.72 | 12.90 | 12.25 | 12.29 | -3.38% | 0.40 | 1.35% |
| 2026-03-19 | 12.96 | 13.13 | 12.69 | 12.72 | -3.20% | 0.41 | 1.32% |
| 2026-03-18 | 13.00 | 13.19 | 12.92 | 13.14 | +0.77% | 0.30 | 0.95% |
| 2026-03-17 | 13.23 | 13.33 | 13.02 | 13.04 | -0.69% | 0.27 | 0.86% |
| 2026-03-16 | 13.07 | 13.20 | 13.05 | 13.13 | +0.15% | 0.26 | 0.83% |
| 2026-03-13 | 13.24 | 13.33 | 13.07 | 13.11 | -0.53% | 0.22 | 0.71% |
| 2026-03-12 | 13.44 | 13.44 | 13.17 | 13.18 | -1.49% | 0.26 | 0.82% |
| 2026-03-11 | 13.49 | 13.60 | 13.38 | 13.38 | -0.82% | 0.29 | 0.91% |
| 2026-03-10 | 13.19 | 13.52 | 13.19 | 13.49 | +2.35% | 0.37 | 1.15% |
| 2026-03-09 | 13.40 | 13.40 | 12.98 | 13.18 | -2.01% | 0.41 | 1.29% |
| 2026-03-06 | 13.04 | 13.48 | 13.00 | 13.45 | +2.83% | 0.40 | 1.25% |
| 2026-03-05 | 13.07 | 13.32 | 13.02 | 13.08 | +1.47% | 0.32 | 1.01% |
| 2026-03-04 | 12.77 | 13.08 | 12.77 | 12.89 | -0.85% | 0.37 | 1.19% |
| 2026-03-03 | 13.38 | 13.58 | 13.00 | 13.00 | -2.84% | 0.54 | 1.70% |
| 2026-03-02 | 13.76 | 13.76 | 13.25 | 13.38 | -3.53% | 0.70 | 2.16% |
| 2026-02-27 | 13.87 | 14.01 | 13.78 | 13.87 | -0.57% | 0.50 | 1.51% |
| 2026-02-26 | 13.99 | 14.17 | 13.88 | 13.95 | -0.29% | 0.48 | 1.42% |
| 2026-02-25 | 14.17 | 14.23 | 13.98 | 13.99 | -1.48% | 0.58 | 1.73% |
| 2026-02-24 | 14.02 | 14.22 | 13.92 | 14.20 | +1.43% | 0.56 | 1.64% |