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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 35.65 | 35.72 | 34.96 | 35.05 | -1.66% | 0.49 | 3.58% |
| 2025-05-26 | 35.32 | 35.99 | 35.18 | 35.64 | +1.23% | 0.57 | 4.10% |
| 2025-05-23 | 34.99 | 36.24 | 34.91 | 35.21 | +0.65% | 0.76 | 5.43% |
| 2025-05-22 | 35.65 | 36.01 | 34.95 | 34.98 | -2.93% | 0.81 | 5.88% |
| 2025-05-21 | 36.10 | 36.20 | 35.59 | 36.03 | -0.16% | 0.65 | 4.62% |
| 2025-05-20 | 35.89 | 36.14 | 35.74 | 36.09 | +0.58% | 0.49 | 3.50% |
| 2025-05-19 | 36.03 | 36.14 | 35.40 | 35.89 | -0.71% | 0.60 | 4.27% |
| 2025-05-16 | 36.27 | 36.47 | 36.11 | 36.14 | -0.35% | 0.61 | 4.30% |
| 2025-05-15 | 36.78 | 36.78 | 36.26 | 36.27 | -1.47% | 0.77 | 5.44% |
| 2025-05-14 | 36.85 | 37.30 | 36.73 | 36.81 | -0.11% | 0.82 | 5.66% |
| 2025-05-13 | 37.47 | 37.66 | 36.79 | 36.85 | -1.32% | 0.89 | 6.12% |
| 2025-05-12 | 36.77 | 37.45 | 36.77 | 37.35 | +1.88% | 1.00 | 6.91% |
| 2025-05-09 | 37.46 | 37.46 | 36.62 | 36.66 | -2.77% | 1.11 | 7.71% |
| 2025-05-08 | 36.70 | 38.31 | 36.55 | 37.70 | +2.77% | 2.00 | 13.62% |
| 2025-05-07 | 36.52 | 36.87 | 36.10 | 36.69 | +0.65% | 1.16 | 8.14% |
| 2025-05-06 | 35.57 | 36.47 | 35.57 | 36.45 | +3.04% | 1.02 | 7.19% |