永杰新材 sh.603271
48.38
+3.93%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 46.50 | 48.72 | 46.13 | 48.38 | +3.93% | 1.69 | 3.75% |
| 2026-05-21 | 48.00 | 48.57 | 46.41 | 46.55 | -2.76% | 1.49 | 3.29% |
| 2026-05-20 | 48.69 | 49.19 | 47.50 | 47.87 | -2.78% | 1.25 | 2.74% |
| 2026-05-19 | 46.56 | 49.80 | 46.25 | 49.24 | +5.48% | 1.95 | 4.30% |
| 2026-05-18 | 47.33 | 47.57 | 45.90 | 46.68 | -1.89% | 1.41 | 3.20% |
| 2026-05-15 | 48.80 | 49.09 | 47.56 | 47.58 | -2.66% | 1.46 | 3.21% |
| 2026-05-14 | 48.65 | 49.59 | 47.81 | 48.88 | +0.95% | 1.75 | 3.78% |
| 2026-05-13 | 48.65 | 48.80 | 48.01 | 48.42 | +0.04% | 2.04 | 4.46% |
| 2026-05-12 | 50.80 | 51.55 | 48.25 | 48.40 | -4.33% | 2.26 | 4.88% |
| 2026-05-11 | 50.84 | 51.45 | 50.31 | 50.59 | -1.38% | 1.82 | 3.80% |
| 2026-05-08 | 52.11 | 52.38 | 50.50 | 51.30 | -2.16% | 1.84 | 3.79% |
| 2026-05-07 | 52.81 | 53.50 | 52.11 | 52.43 | -1.45% | 2.14 | 4.29% |
| 2026-05-06 | 51.85 | 53.80 | 51.60 | 53.20 | +2.31% | 3.17 | 6.33% |
| 2026-04-30 | 50.98 | 52.12 | 50.80 | 52.00 | +4.00% | 2.80 | 5.74% |
| 2026-04-29 | 50.29 | 51.60 | 49.48 | 50.00 | -0.70% | 1.53 | 3.21% |
| 2026-04-28 | 50.98 | 51.60 | 49.88 | 50.35 | -1.10% | 1.32 | 2.76% |
| 2026-04-27 | 49.51 | 52.58 | 49.51 | 50.91 | +2.27% | 2.19 | 4.51% |
| 2026-04-24 | 48.85 | 50.22 | 48.41 | 49.78 | +0.99% | 1.55 | 3.32% |
| 2026-04-23 | 51.51 | 51.59 | 49.26 | 49.29 | -4.85% | 2.09 | 4.43% |
| 2026-04-22 | 50.99 | 52.88 | 50.80 | 51.80 | +1.07% | 2.28 | 4.64% |