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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 36.76 | 36.98 | 36.46 | 36.54 | -0.57% | 0.92 | 6.46% |
| 2025-07-22 | 36.73 | 36.76 | 36.47 | 36.75 | -0.14% | 0.65 | 4.59% |
| 2025-07-21 | 36.44 | 36.80 | 36.35 | 36.80 | +0.90% | 0.69 | 4.83% |
| 2025-07-18 | 36.41 | 36.66 | 36.35 | 36.47 | +0.16% | 0.53 | 3.73% |
| 2025-07-17 | 36.30 | 36.41 | 36.15 | 36.41 | +0.27% | 0.41 | 2.90% |
| 2025-07-16 | 36.22 | 36.40 | 36.14 | 36.31 | +0.25% | 0.51 | 3.66% |
| 2025-07-15 | 36.54 | 36.74 | 36.07 | 36.22 | -0.98% | 0.70 | 4.99% |
| 2025-07-14 | 36.64 | 36.89 | 36.50 | 36.58 | -0.43% | 0.60 | 4.24% |
| 2025-07-11 | 36.89 | 37.29 | 36.57 | 36.74 | -0.03% | 1.17 | 8.20% |
| 2025-07-10 | 36.69 | 37.11 | 36.57 | 36.75 | -0.11% | 0.89 | 6.23% |
| 2025-07-09 | 36.86 | 37.67 | 36.64 | 36.79 | -1.78% | 1.38 | 9.59% |
| 2025-07-08 | 35.97 | 38.28 | 35.90 | 37.45 | +4.04% | 2.54 | 17.56% |
| 2025-07-07 | 35.84 | 36.03 | 35.76 | 36.00 | +0.25% | 0.39 | 2.82% |
| 2025-07-04 | 36.48 | 36.61 | 35.90 | 35.91 | -1.88% | 0.76 | 5.46% |
| 2025-07-03 | 36.90 | 36.90 | 36.35 | 36.60 | -0.65% | 0.89 | 6.28% |
| 2025-07-02 | 36.15 | 37.33 | 35.99 | 36.84 | +1.18% | 1.60 | 11.28% |
| 2025-07-01 | 36.00 | 36.58 | 35.74 | 36.41 | +1.22% | 1.00 | 7.10% |
| 2025-06-30 | 36.44 | 36.44 | 35.80 | 35.97 | -0.36% | 0.73 | 5.26% |
| 2025-06-27 | 35.69 | 36.42 | 35.61 | 36.10 | +1.94% | 0.94 | 6.74% |
| 2025-06-26 | 35.77 | 36.10 | 35.39 | 35.41 | -1.11% | 0.61 | 4.42% |