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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.06 | 13.12 | 12.85 | 12.93 | -0.69% | 0.36 | 1.16% |
| 2025-11-19 | 13.22 | 13.27 | 12.93 | 13.02 | -1.29% | 0.43 | 1.36% |
| 2025-11-18 | 13.37 | 13.39 | 13.14 | 13.19 | -1.27% | 0.53 | 1.68% |
| 2025-11-17 | 13.40 | 13.51 | 13.32 | 13.36 | -0.45% | 0.45 | 1.40% |
| 2025-11-14 | 13.40 | 13.53 | 13.30 | 13.42 | 0.00% | 0.49 | 1.53% |
| 2025-11-13 | 13.35 | 13.46 | 13.23 | 13.42 | +0.52% | 0.42 | 1.32% |
| 2025-11-12 | 13.51 | 13.56 | 13.28 | 13.35 | -1.11% | 0.52 | 1.62% |
| 2025-11-11 | 13.54 | 13.58 | 13.49 | 13.50 | -0.15% | 0.53 | 1.63% |
| 2025-11-10 | 13.58 | 13.59 | 13.42 | 13.52 | -0.15% | 0.57 | 1.77% |
| 2025-11-07 | 13.67 | 13.68 | 13.46 | 13.54 | -0.81% | 0.56 | 1.73% |
| 2025-11-06 | 13.62 | 13.68 | 13.51 | 13.65 | +0.44% | 0.65 | 1.98% |
| 2025-11-05 | 13.45 | 13.64 | 13.36 | 13.59 | +0.74% | 0.81 | 2.50% |
| 2025-11-04 | 13.69 | 13.70 | 13.33 | 13.49 | -1.46% | 0.97 | 3.01% |
| 2025-11-03 | 13.81 | 13.97 | 13.61 | 13.69 | -1.44% | 1.62 | 4.91% |
| 2025-10-31 | 14.87 | 14.87 | 13.88 | 13.89 | -9.69% | 2.58 | 7.60% |
| 2025-10-30 | 15.53 | 15.77 | 15.23 | 15.38 | -1.91% | 0.74 | 2.00% |
| 2025-10-29 | 15.73 | 15.90 | 15.42 | 15.68 | +0.13% | 0.98 | 2.60% |
| 2025-10-28 | 15.86 | 15.88 | 15.52 | 15.66 | -1.01% | 0.77 | 2.04% |
| 2025-10-27 | 15.89 | 16.34 | 15.72 | 15.82 | +0.44% | 0.93 | 2.44% |
| 2025-10-24 | 15.54 | 15.91 | 15.49 | 15.75 | +1.42% | 0.84 | 2.21% |