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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 47.24 | 47.94 | 46.50 | 47.28 | +1.00% | 1.00 | 5.38% |
| 2026-02-13 | 47.18 | 47.70 | 46.75 | 46.81 | -1.29% | 1.02 | 5.50% |
| 2026-02-12 | 47.93 | 48.34 | 47.32 | 47.42 | -1.52% | 1.24 | 6.60% |
| 2026-02-11 | 47.41 | 48.63 | 46.95 | 48.15 | +1.18% | 2.05 | 10.88% |
| 2026-02-10 | 49.30 | 49.30 | 47.00 | 47.59 | -3.66% | 2.10 | 11.16% |
| 2026-02-09 | 51.49 | 51.55 | 49.11 | 49.40 | -3.02% | 2.39 | 12.18% |
| 2026-02-06 | 51.98 | 52.86 | 49.50 | 50.94 | -2.88% | 2.67 | 13.16% |
| 2026-02-05 | 48.18 | 53.09 | 48.18 | 52.45 | +6.87% | 4.27 | 20.89% |
| 2026-02-04 | 48.70 | 49.50 | 48.10 | 49.08 | +0.88% | 2.84 | 14.76% |
| 2026-02-03 | 46.05 | 49.49 | 45.70 | 48.65 | +5.67% | 4.00 | 21.24% |
| 2026-02-02 | 43.11 | 47.88 | 42.80 | 46.04 | +5.09% | 4.32 | 23.96% |
| 2026-01-30 | 44.10 | 44.50 | 43.00 | 43.81 | -2.28% | 2.18 | 12.64% |
| 2026-01-29 | 47.23 | 47.80 | 44.58 | 44.83 | -3.82% | 3.87 | 21.40% |
| 2026-01-28 | 47.59 | 48.45 | 46.22 | 46.61 | -2.75% | 4.19 | 22.67% |
| 2026-01-27 | 50.50 | 50.50 | 47.11 | 47.93 | +1.68% | 6.41 | 33.78% |
| 2026-01-26 | 47.14 | 47.14 | 47.14 | 47.14 | +10.01% | 0.56 | 3.00% |
| 2026-01-23 | 42.07 | 42.93 | 42.03 | 42.85 | +2.12% | 1.14 | 6.82% |
| 2026-01-22 | 42.38 | 42.55 | 41.81 | 41.96 | -1.41% | 1.03 | 6.20% |
| 2026-01-21 | 41.48 | 42.78 | 41.35 | 42.56 | +2.48% | 1.24 | 7.44% |
| 2026-01-20 | 41.88 | 42.35 | 41.35 | 41.53 | -0.84% | 0.92 | 5.63% |