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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 35.49 | 35.82 | 35.43 | 35.81 | +0.50% | 0.59 | 4.29% |
| 2025-06-24 | 34.85 | 35.63 | 34.78 | 35.63 | +2.29% | 0.73 | 5.29% |
| 2025-06-23 | 34.35 | 35.02 | 33.91 | 34.84 | +1.21% | 0.50 | 3.72% |
| 2025-06-20 | 35.22 | 35.73 | 34.40 | 34.42 | -2.76% | 0.77 | 5.68% |
| 2025-06-19 | 35.47 | 36.47 | 35.18 | 35.39 | -0.25% | 1.15 | 8.16% |
| 2025-06-18 | 35.33 | 35.48 | 34.83 | 35.48 | +0.11% | 0.54 | 3.96% |
| 2025-06-17 | 35.60 | 36.07 | 35.35 | 35.44 | -0.22% | 0.62 | 4.48% |
| 2025-06-16 | 35.28 | 35.73 | 35.28 | 35.52 | -0.06% | 0.43 | 3.10% |
| 2025-06-13 | 36.41 | 36.57 | 35.46 | 35.54 | -2.65% | 1.07 | 7.60% |
| 2025-06-12 | 35.72 | 36.53 | 35.60 | 36.51 | +2.46% | 1.53 | 10.77% |
| 2025-06-11 | 34.93 | 35.99 | 34.84 | 35.63 | +2.29% | 1.15 | 8.24% |
| 2025-06-10 | 35.39 | 35.46 | 34.53 | 34.83 | -1.59% | 0.55 | 4.01% |
| 2025-06-09 | 35.22 | 35.52 | 35.11 | 35.39 | +0.39% | 0.41 | 2.95% |
| 2025-06-06 | 35.32 | 35.71 | 35.03 | 35.25 | 0.00% | 0.46 | 3.34% |
| 2025-06-05 | 34.97 | 35.68 | 34.74 | 35.25 | +0.93% | 0.66 | 4.75% |
| 2025-06-04 | 34.65 | 35.10 | 34.54 | 34.93 | +0.80% | 0.38 | 2.77% |
| 2025-06-03 | 34.53 | 34.86 | 34.53 | 34.65 | +0.11% | 0.32 | 2.33% |
| 2025-05-30 | 35.22 | 35.27 | 34.60 | 34.61 | -1.68% | 0.52 | 3.82% |
| 2025-05-29 | 35.13 | 35.23 | 34.93 | 35.21 | +1.25% | 0.47 | 3.43% |
| 2025-05-28 | 35.14 | 35.35 | 34.68 | 34.77 | -0.79% | 0.38 | 2.76% |