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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.02 | 14.22 | 13.92 | 14.20 | +1.43% | 0.56 | 1.64% |
| 2026-02-13 | 13.96 | 14.15 | 13.86 | 14.00 | -0.21% | 0.53 | 1.58% |
| 2026-02-12 | 13.95 | 14.15 | 13.84 | 14.03 | +1.08% | 0.47 | 1.39% |
| 2026-02-11 | 14.00 | 14.05 | 13.79 | 13.88 | -0.93% | 0.34 | 1.02% |
| 2026-02-10 | 13.89 | 14.12 | 13.69 | 14.01 | +1.45% | 0.58 | 1.73% |
| 2026-02-09 | 13.73 | 13.97 | 13.70 | 13.81 | +1.10% | 0.35 | 1.06% |
| 2026-02-06 | 13.58 | 13.84 | 13.44 | 13.66 | +1.04% | 0.42 | 1.27% |
| 2026-02-05 | 13.75 | 13.87 | 13.49 | 13.52 | -1.60% | 0.37 | 1.12% |
| 2026-02-04 | 13.62 | 13.86 | 13.48 | 13.74 | +1.03% | 0.38 | 1.16% |
| 2026-02-03 | 13.62 | 13.69 | 13.37 | 13.60 | +0.37% | 0.48 | 1.49% |
| 2026-02-02 | 13.76 | 13.85 | 13.53 | 13.55 | -1.45% | 0.54 | 1.63% |
| 2026-01-30 | 13.32 | 13.82 | 13.26 | 13.75 | +2.31% | 0.74 | 2.27% |
| 2026-01-29 | 13.75 | 13.86 | 13.31 | 13.44 | -3.10% | 0.90 | 2.74% |
| 2026-01-28 | 14.26 | 14.26 | 13.83 | 13.87 | -2.60% | 0.71 | 2.11% |
| 2026-01-27 | 14.05 | 14.44 | 13.80 | 14.24 | +0.21% | 0.97 | 2.85% |
| 2026-01-26 | 14.73 | 14.74 | 14.03 | 14.21 | -3.60% | 1.32 | 3.87% |
| 2026-01-23 | 14.50 | 14.85 | 14.35 | 14.74 | +2.15% | 1.23 | 3.52% |
| 2026-01-22 | 14.66 | 14.70 | 14.37 | 14.43 | -0.07% | 1.00 | 2.87% |
| 2026-01-21 | 14.31 | 14.59 | 14.13 | 14.44 | +0.21% | 1.22 | 3.56% |
| 2026-01-20 | 14.26 | 14.55 | 14.08 | 14.41 | +1.26% | 1.57 | 4.58% |