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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 40.59 | 43.80 | 40.59 | 42.16 | +4.49% | 3.94 | 23.45% |
| 2025-12-17 | 37.90 | 40.39 | 37.76 | 40.35 | +6.30% | 2.49 | 16.10% |
| 2025-12-16 | 37.94 | 38.10 | 37.46 | 37.96 | -0.52% | 0.66 | 4.45% |
| 2025-12-15 | 38.16 | 38.73 | 37.96 | 38.16 | -0.34% | 0.60 | 3.96% |
| 2025-12-12 | 37.90 | 38.38 | 37.61 | 38.29 | +1.62% | 0.54 | 3.58% |
| 2025-12-11 | 38.10 | 38.27 | 37.68 | 37.68 | -1.02% | 0.41 | 2.76% |
| 2025-12-10 | 37.95 | 38.09 | 37.64 | 38.07 | +0.32% | 0.40 | 2.66% |
| 2025-12-09 | 38.61 | 38.61 | 37.92 | 37.95 | -1.61% | 0.44 | 2.93% |
| 2025-12-08 | 38.48 | 38.75 | 38.40 | 38.57 | +0.03% | 0.61 | 4.04% |
| 2025-12-05 | 37.83 | 38.63 | 37.55 | 38.56 | +1.93% | 0.52 | 3.47% |
| 2025-12-04 | 38.30 | 38.33 | 37.37 | 37.83 | -1.10% | 0.44 | 2.91% |
| 2025-12-03 | 38.05 | 38.44 | 37.80 | 38.25 | -0.03% | 0.59 | 3.95% |
| 2025-12-02 | 38.61 | 38.62 | 38.04 | 38.26 | -1.29% | 0.50 | 3.31% |
| 2025-12-01 | 38.50 | 38.87 | 38.30 | 38.76 | +0.94% | 0.62 | 4.06% |
| 2025-11-28 | 38.44 | 38.79 | 38.09 | 38.40 | -0.10% | 0.52 | 3.43% |
| 2025-11-27 | 37.88 | 38.99 | 37.81 | 38.44 | +1.48% | 0.76 | 5.04% |
| 2025-11-26 | 37.95 | 38.62 | 37.80 | 37.88 | 0.00% | 0.68 | 4.55% |
| 2025-11-25 | 38.18 | 38.48 | 37.81 | 37.88 | +0.21% | 0.61 | 4.05% |
| 2025-11-24 | 37.89 | 38.07 | 37.41 | 37.80 | +0.83% | 0.54 | 3.67% |
| 2025-11-21 | 39.11 | 39.28 | 37.37 | 37.49 | -5.09% | 1.26 | 8.41% |