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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.46 | 12.71 | 12.36 | 12.57 | +0.72% | 0.46 | 1.51% |
| 2025-12-17 | 12.46 | 12.64 | 12.19 | 12.48 | +0.24% | 0.46 | 1.55% |
| 2025-12-16 | 12.75 | 12.78 | 12.29 | 12.45 | -2.12% | 0.48 | 1.61% |
| 2025-12-15 | 12.83 | 12.91 | 12.66 | 12.72 | -0.93% | 0.41 | 1.35% |
| 2025-12-12 | 12.94 | 13.05 | 12.68 | 12.84 | -0.39% | 0.46 | 1.49% |
| 2025-12-11 | 13.14 | 13.33 | 12.88 | 12.89 | -1.23% | 0.82 | 2.62% |
| 2025-12-10 | 13.01 | 13.11 | 12.86 | 13.05 | +0.38% | 0.40 | 1.29% |
| 2025-12-09 | 12.97 | 13.24 | 12.92 | 13.00 | +0.15% | 0.61 | 1.93% |
| 2025-12-08 | 12.96 | 13.05 | 12.91 | 12.98 | +0.23% | 0.47 | 1.52% |
| 2025-12-05 | 12.70 | 12.95 | 12.63 | 12.95 | +1.81% | 0.45 | 1.46% |
| 2025-12-04 | 12.77 | 12.88 | 12.58 | 12.72 | -0.55% | 0.29 | 0.96% |
| 2025-12-03 | 12.96 | 13.03 | 12.68 | 12.79 | -1.16% | 0.38 | 1.25% |
| 2025-12-02 | 12.96 | 13.03 | 12.88 | 12.94 | -0.31% | 0.32 | 1.03% |
| 2025-12-01 | 12.92 | 13.10 | 12.90 | 12.98 | +0.70% | 0.38 | 1.22% |
| 2025-11-28 | 12.74 | 12.90 | 12.61 | 12.89 | +1.18% | 0.36 | 1.17% |
| 2025-11-27 | 12.73 | 12.84 | 12.69 | 12.74 | +0.24% | 0.33 | 1.08% |
| 2025-11-26 | 12.86 | 12.89 | 12.65 | 12.71 | -0.63% | 0.32 | 1.04% |
| 2025-11-25 | 12.84 | 13.06 | 12.76 | 12.79 | +0.31% | 0.50 | 1.63% |
| 2025-11-24 | 12.55 | 12.85 | 12.43 | 12.75 | +2.41% | 0.53 | 1.73% |
| 2025-11-21 | 12.88 | 12.94 | 12.37 | 12.45 | -3.71% | 0.55 | 1.82% |