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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.93 | 14.67 | 13.86 | 14.23 | +2.74% | 3.18 | 9.28% |
| 2026-01-16 | 13.18 | 13.89 | 13.13 | 13.85 | +5.40% | 2.28 | 6.97% |
| 2026-01-15 | 12.95 | 13.19 | 12.86 | 13.14 | +1.47% | 0.71 | 2.26% |
| 2026-01-14 | 12.94 | 13.14 | 12.79 | 12.95 | 0.00% | 0.92 | 2.94% |
| 2026-01-13 | 13.08 | 13.11 | 12.89 | 12.95 | -0.92% | 0.61 | 1.94% |
| 2026-01-12 | 13.03 | 13.08 | 12.87 | 13.07 | +0.54% | 0.72 | 2.31% |
| 2026-01-09 | 13.10 | 13.12 | 12.87 | 13.00 | -0.38% | 0.70 | 2.26% |
| 2026-01-08 | 12.90 | 13.17 | 12.88 | 13.05 | +1.16% | 0.64 | 2.05% |
| 2026-01-07 | 13.08 | 13.08 | 12.85 | 12.90 | -0.77% | 0.44 | 1.42% |
| 2026-01-06 | 12.90 | 13.06 | 12.87 | 13.00 | +0.70% | 0.55 | 1.77% |
| 2026-01-05 | 12.75 | 12.99 | 12.72 | 12.91 | +1.89% | 0.56 | 1.80% |
| 2025-12-31 | 12.82 | 12.82 | 12.53 | 12.67 | -0.78% | 0.39 | 1.30% |
| 2025-12-30 | 12.68 | 12.91 | 12.57 | 12.77 | +0.63% | 0.53 | 1.73% |
| 2025-12-29 | 12.83 | 12.87 | 12.66 | 12.69 | -1.09% | 0.43 | 1.42% |
| 2025-12-26 | 12.96 | 13.07 | 12.82 | 12.83 | -1.38% | 0.54 | 1.73% |
| 2025-12-25 | 12.88 | 13.06 | 12.83 | 13.01 | +1.32% | 0.57 | 1.84% |
| 2025-12-24 | 12.78 | 12.90 | 12.77 | 12.84 | +0.55% | 0.37 | 1.20% |
| 2025-12-23 | 13.06 | 13.06 | 12.70 | 12.77 | -1.69% | 0.43 | 1.39% |
| 2025-12-22 | 12.94 | 13.15 | 12.94 | 12.99 | +0.70% | 0.53 | 1.70% |
| 2025-12-19 | 12.60 | 12.93 | 12.60 | 12.90 | +2.63% | 0.59 | 1.91% |