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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.00 | 17.77 | 16.93 | 17.35 | +2.12% | 2.34 | 5.60% |
| 2025-09-16 | 16.10 | 17.15 | 16.01 | 16.99 | +5.79% | 2.46 | 6.14% |
| 2025-09-15 | 16.34 | 16.58 | 15.90 | 16.06 | -1.29% | 1.37 | 3.52% |
| 2025-09-12 | 16.88 | 16.98 | 16.19 | 16.27 | -3.61% | 1.62 | 4.10% |
| 2025-09-11 | 16.32 | 17.10 | 16.25 | 16.88 | +2.43% | 1.54 | 3.82% |
| 2025-09-10 | 16.60 | 16.95 | 16.45 | 16.48 | -1.02% | 1.28 | 3.20% |
| 2025-09-09 | 16.89 | 17.79 | 16.59 | 16.65 | -2.40% | 2.66 | 6.51% |
| 2025-09-08 | 15.87 | 17.29 | 15.68 | 17.06 | +7.43% | 3.56 | 8.88% |
| 2025-09-05 | 15.14 | 16.06 | 15.02 | 15.88 | +5.10% | 1.28 | 3.44% |
| 2025-09-04 | 15.21 | 15.50 | 14.83 | 15.11 | -1.05% | 0.84 | 2.30% |
| 2025-09-03 | 15.87 | 15.87 | 15.17 | 15.27 | -2.80% | 0.85 | 2.29% |
| 2025-09-02 | 15.75 | 16.00 | 15.17 | 15.71 | -0.13% | 1.30 | 3.48% |
| 2025-09-01 | 15.38 | 15.92 | 15.37 | 15.73 | +2.41% | 1.39 | 3.68% |
| 2025-08-29 | 15.26 | 15.38 | 15.04 | 15.36 | +0.72% | 1.08 | 2.94% |
| 2025-08-28 | 15.60 | 15.60 | 14.63 | 15.25 | -3.42% | 2.63 | 7.24% |
| 2025-08-27 | 16.09 | 16.46 | 15.77 | 15.79 | -2.83% | 2.34 | 6.07% |
| 2025-08-26 | 17.00 | 17.00 | 16.07 | 16.25 | -3.50% | 2.95 | 7.54% |
| 2025-08-25 | 16.25 | 17.08 | 16.23 | 16.84 | +4.08% | 3.08 | 7.70% |
| 2025-08-22 | 16.23 | 16.27 | 16.00 | 16.18 | +0.19% | 1.26 | 3.25% |
| 2025-08-21 | 16.36 | 16.50 | 16.04 | 16.15 | -0.80% | 1.52 | 3.91% |