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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 41.14 | 41.75 | 41.03 | 41.22 | -0.19% | 1.54 | 9.39% |
| 2025-09-16 | 40.73 | 41.30 | 40.32 | 41.30 | +2.17% | 1.75 | 10.81% |
| 2025-09-15 | 41.05 | 41.10 | 40.31 | 40.42 | -1.53% | 1.19 | 7.41% |
| 2025-09-12 | 40.72 | 41.69 | 40.58 | 41.05 | +0.27% | 1.69 | 10.37% |
| 2025-09-11 | 40.52 | 41.17 | 39.74 | 40.94 | +0.78% | 1.23 | 7.84% |
| 2025-09-10 | 40.37 | 41.74 | 40.37 | 40.62 | +0.17% | 1.06 | 6.69% |
| 2025-09-09 | 40.98 | 41.53 | 40.49 | 40.55 | -1.07% | 1.38 | 8.69% |
| 2025-09-08 | 41.09 | 41.30 | 40.59 | 40.99 | +0.59% | 1.21 | 7.64% |
| 2025-09-05 | 39.54 | 40.87 | 39.40 | 40.75 | +2.63% | 1.60 | 10.18% |
| 2025-09-04 | 39.92 | 40.51 | 38.82 | 39.70 | 0.00% | 1.27 | 8.27% |
| 2025-09-03 | 40.76 | 40.89 | 39.33 | 39.70 | -2.35% | 1.26 | 8.12% |
| 2025-09-02 | 41.89 | 41.98 | 39.96 | 40.66 | -2.51% | 1.84 | 11.62% |
| 2025-09-01 | 40.57 | 41.70 | 40.32 | 41.70 | +3.87% | 2.24 | 14.10% |
| 2025-08-29 | 40.31 | 40.45 | 39.88 | 40.15 | +0.07% | 1.31 | 8.40% |
| 2025-08-28 | 39.87 | 40.32 | 38.99 | 40.12 | +0.65% | 1.63 | 10.55% |
| 2025-08-27 | 40.67 | 41.28 | 39.82 | 39.86 | -1.48% | 2.06 | 13.07% |
| 2025-08-26 | 40.41 | 41.04 | 40.21 | 40.46 | -0.22% | 1.71 | 10.86% |
| 2025-08-25 | 40.93 | 41.32 | 39.98 | 40.55 | -0.44% | 2.38 | 15.15% |
| 2025-08-22 | 41.01 | 41.35 | 40.63 | 40.73 | -1.28% | 1.64 | 10.34% |
| 2025-08-21 | 42.86 | 42.91 | 41.19 | 41.26 | -3.87% | 2.26 | 13.96% |