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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 41.32 | 42.13 | 41.28 | 41.88 | +0.79% | 0.97 | 5.92% |
| 2026-01-16 | 41.00 | 41.89 | 41.00 | 41.55 | +1.37% | 1.41 | 8.61% |
| 2026-01-15 | 40.01 | 41.31 | 39.99 | 40.99 | +1.71% | 1.11 | 6.90% |
| 2026-01-14 | 40.80 | 41.19 | 39.99 | 40.30 | -0.93% | 1.49 | 9.33% |
| 2026-01-13 | 41.70 | 42.57 | 40.61 | 40.68 | -2.73% | 1.44 | 8.81% |
| 2026-01-12 | 42.30 | 42.77 | 41.23 | 41.82 | -0.36% | 1.33 | 8.12% |
| 2026-01-09 | 41.37 | 42.30 | 41.28 | 41.97 | +1.62% | 1.16 | 7.03% |
| 2026-01-08 | 41.78 | 42.14 | 41.24 | 41.30 | -1.83% | 1.25 | 7.66% |
| 2026-01-07 | 41.30 | 42.62 | 41.16 | 42.07 | +1.18% | 1.60 | 9.65% |
| 2026-01-06 | 41.58 | 42.64 | 41.15 | 41.58 | +0.95% | 1.40 | 8.48% |
| 2026-01-05 | 41.41 | 41.72 | 41.07 | 41.19 | +0.27% | 0.85 | 5.22% |
| 2025-12-31 | 41.43 | 41.68 | 40.96 | 41.08 | -0.96% | 0.65 | 3.97% |
| 2025-12-30 | 41.85 | 42.30 | 41.34 | 41.48 | -1.17% | 0.68 | 4.14% |
| 2025-12-29 | 41.92 | 42.38 | 41.78 | 41.97 | +0.12% | 0.66 | 3.99% |
| 2025-12-26 | 42.30 | 42.60 | 41.81 | 41.92 | -0.90% | 0.78 | 4.71% |
| 2025-12-25 | 42.90 | 42.90 | 41.98 | 42.30 | -1.40% | 0.84 | 5.02% |
| 2025-12-24 | 42.30 | 43.32 | 42.21 | 42.90 | +0.68% | 1.05 | 6.22% |
| 2025-12-23 | 41.75 | 43.20 | 41.37 | 42.61 | +2.85% | 1.50 | 8.98% |
| 2025-12-22 | 42.36 | 42.50 | 41.40 | 41.43 | -1.80% | 1.38 | 8.36% |
| 2025-12-19 | 42.37 | 42.66 | 41.30 | 42.19 | +0.07% | 1.64 | 9.97% |