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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 38.14 | 38.97 | 37.91 | 38.91 | +2.66% | 1.00 | 6.61% |
| 2025-10-22 | 38.23 | 38.48 | 37.72 | 37.90 | -0.97% | 0.51 | 3.42% |
| 2025-10-21 | 38.05 | 38.38 | 38.00 | 38.27 | +0.71% | 0.44 | 2.92% |
| 2025-10-20 | 37.78 | 38.20 | 37.61 | 38.00 | +0.90% | 0.57 | 3.81% |
| 2025-10-17 | 38.96 | 39.19 | 37.60 | 37.66 | -3.34% | 1.26 | 8.41% |
| 2025-10-16 | 40.75 | 40.75 | 38.82 | 38.96 | -4.51% | 1.65 | 10.60% |
| 2025-10-15 | 39.69 | 40.85 | 39.39 | 40.80 | +2.23% | 1.20 | 7.57% |
| 2025-10-14 | 40.21 | 41.38 | 39.51 | 39.91 | -0.75% | 1.45 | 9.07% |
| 2025-10-13 | 39.87 | 40.27 | 38.87 | 40.21 | -0.86% | 1.24 | 7.96% |
| 2025-10-10 | 41.27 | 41.31 | 40.46 | 40.56 | -1.74% | 1.29 | 8.06% |
| 2025-10-09 | 40.74 | 42.00 | 40.50 | 41.28 | +2.43% | 2.20 | 13.50% |
| 2025-09-30 | 40.15 | 40.99 | 40.15 | 40.30 | +0.22% | 0.94 | 5.88% |
| 2025-09-29 | 40.73 | 41.10 | 40.08 | 40.21 | -0.81% | 0.89 | 5.63% |
| 2025-09-26 | 41.09 | 41.56 | 40.52 | 40.54 | -2.23% | 1.37 | 8.43% |
| 2025-09-25 | 40.89 | 42.26 | 40.89 | 41.47 | +1.17% | 2.25 | 13.70% |
| 2025-09-24 | 40.64 | 41.02 | 40.30 | 40.99 | +0.02% | 1.30 | 8.05% |
| 2025-09-23 | 41.72 | 41.81 | 40.12 | 40.98 | -1.91% | 1.74 | 10.76% |
| 2025-09-22 | 40.26 | 41.81 | 40.18 | 41.77 | +4.38% | 2.57 | 15.72% |
| 2025-09-19 | 40.30 | 40.42 | 39.79 | 40.02 | -1.49% | 1.36 | 8.59% |
| 2025-09-18 | 41.07 | 42.06 | 40.22 | 40.63 | -1.43% | 2.13 | 13.09% |