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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 50.99 | 52.88 | 50.80 | 51.80 | +1.07% | 2.28 | 4.64% |
| 2026-04-21 | 50.73 | 52.40 | 49.69 | 51.25 | +0.47% | 2.49 | 5.17% |
| 2026-04-20 | 52.50 | 52.85 | 49.71 | 51.01 | +0.91% | 4.09 | 8.46% |
| 2026-04-17 | 50.14 | 50.95 | 49.20 | 50.55 | +0.80% | 1.92 | 4.05% |
| 2026-04-16 | 48.93 | 51.33 | 48.29 | 50.15 | +2.87% | 3.14 | 6.68% |
| 2026-04-15 | 47.69 | 49.26 | 47.50 | 48.75 | +2.22% | 1.73 | 3.77% |
| 2026-04-14 | 47.70 | 48.15 | 47.28 | 47.69 | -0.23% | 0.97 | 2.15% |
| 2026-04-13 | 47.41 | 48.00 | 47.14 | 47.80 | -0.25% | 0.70 | 1.55% |
| 2026-04-10 | 48.00 | 48.35 | 47.47 | 47.92 | -0.02% | 1.13 | 2.49% |
| 2026-04-09 | 47.91 | 48.80 | 47.60 | 47.93 | -0.83% | 1.52 | 3.33% |
| 2026-04-08 | 48.00 | 48.36 | 47.55 | 48.33 | +1.75% | 1.79 | 3.92% |
| 2026-04-07 | 46.99 | 48.04 | 46.21 | 47.50 | +2.11% | 1.43 | 3.18% |
| 2026-04-03 | 47.65 | 47.65 | 46.44 | 46.52 | -2.37% | 1.05 | 2.38% |
| 2026-04-02 | 47.29 | 48.18 | 46.50 | 47.65 | -0.04% | 1.83 | 4.06% |
| 2026-04-01 | 45.30 | 48.98 | 45.25 | 47.67 | +6.76% | 3.53 | 7.83% |
| 2026-03-31 | 47.11 | 47.37 | 44.51 | 44.65 | -5.00% | 1.99 | 4.62% |
| 2026-03-30 | 43.19 | 47.31 | 42.89 | 47.00 | +6.12% | 3.86 | 8.87% |
| 2026-03-27 | 41.74 | 44.83 | 41.60 | 44.29 | +5.70% | 1.57 | 3.81% |
| 2026-03-26 | 42.18 | 42.49 | 41.38 | 41.90 | +1.04% | 0.72 | 1.83% |
| 2026-03-25 | 41.27 | 41.74 | 40.76 | 41.47 | +1.79% | 0.58 | 1.47% |