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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.90 | 15.96 | 15.35 | 15.53 | -2.69% | 0.84 | 2.25% |
| 2025-10-22 | 15.86 | 16.33 | 15.70 | 15.96 | +0.50% | 0.93 | 2.41% |
| 2025-10-21 | 15.58 | 15.95 | 15.45 | 15.88 | +2.58% | 0.73 | 1.94% |
| 2025-10-20 | 15.58 | 15.89 | 15.31 | 15.48 | +0.19% | 0.72 | 1.93% |
| 2025-10-17 | 15.63 | 15.72 | 15.22 | 15.45 | -0.19% | 0.85 | 2.28% |
| 2025-10-16 | 16.03 | 16.03 | 15.38 | 15.48 | -3.49% | 0.89 | 2.37% |
| 2025-10-15 | 15.18 | 16.06 | 15.08 | 16.04 | +6.01% | 1.27 | 3.39% |
| 2025-10-14 | 15.55 | 15.82 | 15.04 | 15.13 | -1.88% | 0.98 | 2.65% |
| 2025-10-13 | 15.00 | 15.52 | 14.63 | 15.42 | -3.62% | 1.29 | 3.55% |
| 2025-10-10 | 15.62 | 16.25 | 15.52 | 16.00 | +2.89% | 1.67 | 4.36% |
| 2025-10-09 | 15.90 | 15.95 | 15.52 | 15.55 | -1.89% | 0.98 | 2.61% |
| 2025-09-30 | 16.00 | 16.34 | 15.81 | 15.85 | -0.63% | 0.91 | 2.37% |
| 2025-09-29 | 16.00 | 16.21 | 15.72 | 15.95 | +0.13% | 0.91 | 2.37% |
| 2025-09-26 | 15.74 | 16.26 | 15.66 | 15.93 | +0.63% | 1.02 | 2.66% |
| 2025-09-25 | 16.31 | 16.50 | 15.59 | 15.83 | -2.70% | 1.63 | 4.23% |
| 2025-09-24 | 16.44 | 16.65 | 16.16 | 16.27 | -1.45% | 0.87 | 2.22% |
| 2025-09-23 | 16.69 | 16.77 | 16.16 | 16.51 | -1.14% | 1.02 | 2.60% |
| 2025-09-22 | 16.76 | 16.91 | 16.48 | 16.70 | +0.72% | 1.01 | 2.53% |
| 2025-09-19 | 16.98 | 17.00 | 16.47 | 16.58 | -1.84% | 1.21 | 3.03% |
| 2025-09-18 | 17.37 | 17.71 | 16.72 | 16.89 | -2.65% | 2.36 | 5.72% |