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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 40.30 | 40.75 | 39.33 | 39.50 | -1.55% | 0.67 | 4.28% |
| 2025-11-19 | 41.09 | 41.51 | 39.90 | 40.12 | -2.43% | 0.66 | 4.16% |
| 2025-11-18 | 42.30 | 42.37 | 40.73 | 41.12 | -3.16% | 0.98 | 5.98% |
| 2025-11-17 | 42.68 | 42.68 | 41.88 | 42.46 | -0.54% | 0.70 | 4.19% |
| 2025-11-14 | 43.15 | 43.36 | 41.89 | 42.69 | -1.97% | 1.02 | 6.03% |
| 2025-11-13 | 43.10 | 43.88 | 43.03 | 43.55 | +0.76% | 1.65 | 9.61% |
| 2025-11-12 | 41.60 | 43.38 | 41.60 | 43.22 | +4.09% | 1.91 | 11.42% |
| 2025-11-11 | 42.14 | 42.38 | 41.45 | 41.52 | -1.24% | 0.74 | 4.50% |
| 2025-11-10 | 42.80 | 43.32 | 41.96 | 42.04 | -1.29% | 0.76 | 4.57% |
| 2025-11-07 | 42.85 | 43.18 | 42.41 | 42.59 | -1.37% | 0.85 | 5.03% |
| 2025-11-06 | 42.25 | 43.70 | 42.25 | 43.18 | +2.54% | 1.25 | 7.41% |
| 2025-11-05 | 41.41 | 42.78 | 41.41 | 42.11 | -0.07% | 0.90 | 5.44% |
| 2025-11-04 | 43.25 | 43.45 | 41.62 | 42.14 | -2.70% | 1.62 | 9.73% |
| 2025-11-03 | 43.88 | 44.70 | 43.11 | 43.31 | -1.32% | 1.64 | 9.56% |
| 2025-10-31 | 42.36 | 44.75 | 42.36 | 43.89 | +3.64% | 3.19 | 18.36% |
| 2025-10-30 | 42.00 | 44.40 | 41.89 | 42.35 | +0.26% | 2.63 | 15.50% |
| 2025-10-29 | 42.78 | 43.00 | 41.47 | 42.24 | -0.56% | 2.01 | 12.15% |
| 2025-10-28 | 41.39 | 42.65 | 41.00 | 42.48 | +3.76% | 2.74 | 16.59% |
| 2025-10-27 | 39.41 | 41.04 | 39.27 | 40.94 | +3.94% | 1.85 | 11.66% |
| 2025-10-24 | 38.80 | 39.86 | 38.80 | 39.39 | +1.23% | 0.95 | 6.14% |