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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 40.00 | 40.81 | 39.67 | 40.74 | +3.40% | 0.55 | 1.44% |
| 2026-03-23 | 40.90 | 40.95 | 39.09 | 39.40 | -4.51% | 0.85 | 2.24% |
| 2026-03-20 | 41.98 | 42.39 | 41.20 | 41.26 | -1.72% | 0.67 | 1.71% |
| 2026-03-19 | 43.00 | 43.00 | 41.66 | 41.98 | -2.94% | 0.90 | 2.26% |
| 2026-03-18 | 43.00 | 43.38 | 42.63 | 43.25 | +0.65% | 0.93 | 2.28% |
| 2026-03-17 | 44.16 | 44.70 | 42.95 | 42.97 | -2.03% | 1.14 | 2.75% |
| 2026-03-16 | 45.84 | 45.98 | 43.70 | 43.86 | -4.65% | 1.83 | 4.35% |
| 2026-03-13 | 47.14 | 47.14 | 45.88 | 46.00 | -2.62% | 1.18 | 2.68% |
| 2026-03-12 | 45.58 | 47.80 | 45.41 | 47.24 | +3.03% | 2.34 | 5.28% |
| 2026-03-11 | 46.28 | 46.56 | 45.28 | 45.85 | -0.84% | 1.62 | 3.71% |
| 2026-03-10 | 46.11 | 46.99 | 45.53 | 46.24 | +0.17% | 1.19 | 6.52% |
| 2026-03-09 | 45.00 | 46.99 | 45.00 | 46.16 | +0.74% | 1.38 | 7.67% |
| 2026-03-06 | 46.23 | 46.69 | 45.77 | 45.82 | -1.88% | 0.77 | 4.27% |
| 2026-03-05 | 45.80 | 48.48 | 45.70 | 46.70 | +3.43% | 1.60 | 8.61% |
| 2026-03-04 | 44.00 | 46.29 | 44.00 | 45.15 | -0.66% | 0.86 | 4.81% |
| 2026-03-03 | 47.19 | 47.70 | 45.30 | 45.45 | -4.36% | 1.29 | 7.06% |
| 2026-03-02 | 47.31 | 48.60 | 46.70 | 47.52 | -1.47% | 1.47 | 7.88% |
| 2026-02-27 | 46.77 | 48.29 | 46.11 | 48.23 | +2.86% | 1.76 | 9.50% |
| 2026-02-26 | 47.73 | 47.98 | 46.66 | 46.89 | -1.76% | 1.19 | 6.41% |
| 2026-02-25 | 47.60 | 48.35 | 47.38 | 47.73 | +0.95% | 1.56 | 8.28% |