永杰新材 sh.603271
49.38
+2.07%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 42.62 | 43.61 | 42.32 | 42.92 | -0.51% | 2.04 | 12.30% |
| 2025-08-19 | 41.36 | 44.50 | 41.36 | 43.14 | +5.22% | 4.10 | 24.58% |
| 2025-08-18 | 40.31 | 41.23 | 40.07 | 41.00 | +2.46% | 2.74 | 17.34% |
| 2025-08-15 | 38.80 | 40.33 | 38.80 | 40.01 | +3.16% | 2.54 | 16.44% |
| 2025-08-14 | 39.93 | 40.07 | 38.78 | 38.79 | -3.49% | 2.02 | 13.23% |
| 2025-08-13 | 39.02 | 40.61 | 38.94 | 40.19 | +3.04% | 3.27 | 21.20% |
| 2025-08-12 | 39.53 | 39.53 | 38.83 | 39.01 | -2.12% | 2.03 | 13.43% |
| 2025-08-11 | 38.83 | 40.24 | 38.18 | 39.85 | +3.30% | 3.38 | 22.26% |
| 2025-08-08 | 37.94 | 39.70 | 37.94 | 38.58 | +1.76% | 3.28 | 21.74% |
| 2025-08-07 | 38.02 | 38.63 | 37.89 | 37.91 | +0.74% | 2.71 | 18.32% |
| 2025-08-06 | 36.42 | 38.61 | 36.29 | 37.63 | +3.34% | 2.23 | 15.29% |
| 2025-08-05 | 35.97 | 36.49 | 35.97 | 36.42 | +1.11% | 0.53 | 3.78% |
| 2025-08-04 | 35.52 | 36.03 | 35.44 | 36.02 | +0.84% | 0.29 | 2.07% |
| 2025-08-01 | 35.73 | 36.01 | 35.48 | 35.72 | -0.06% | 0.40 | 2.86% |
| 2025-07-31 | 36.22 | 36.37 | 35.65 | 35.74 | -1.40% | 0.60 | 4.29% |
| 2025-07-30 | 36.76 | 36.83 | 35.96 | 36.25 | -1.81% | 0.87 | 6.14% |
| 2025-07-29 | 36.71 | 37.21 | 36.66 | 36.92 | +0.60% | 0.90 | 6.29% |
| 2025-07-28 | 36.83 | 36.90 | 36.64 | 36.70 | -0.54% | 0.55 | 3.87% |
| 2025-07-25 | 36.81 | 37.22 | 36.55 | 36.90 | +0.19% | 0.69 | 4.85% |
| 2025-07-24 | 36.55 | 36.83 | 36.51 | 36.83 | +0.79% | 0.62 | 4.40% |