永新光学 sh.603297
147.51
+1.49%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 146.22 | 149.39 | 144.00 | 147.51 | +1.49% | 2.98 | 1.83% |
| 2026-05-21 | 151.40 | 153.99 | 144.20 | 145.35 | -4.00% | 3.82 | 2.30% |
| 2026-05-20 | 144.34 | 152.76 | 143.50 | 151.40 | +4.06% | 5.80 | 3.53% |
| 2026-05-19 | 140.10 | 146.91 | 139.99 | 145.49 | +3.26% | 4.43 | 2.77% |
| 2026-05-18 | 138.00 | 141.68 | 135.00 | 140.90 | +0.32% | 5.20 | 3.38% |
| 2026-05-15 | 143.48 | 147.80 | 138.60 | 140.45 | -0.73% | 3.63 | 2.30% |
| 2026-05-14 | 141.51 | 145.88 | 138.18 | 141.48 | -0.02% | 3.70 | 2.36% |
| 2026-05-13 | 136.32 | 142.98 | 134.35 | 141.51 | +2.41% | 4.88 | 3.16% |
| 2026-05-12 | 140.99 | 142.50 | 135.87 | 138.18 | -2.00% | 3.61 | 2.36% |
| 2026-05-11 | 131.50 | 142.63 | 131.50 | 141.00 | +8.23% | 5.94 | 3.86% |
| 2026-05-08 | 125.20 | 131.98 | 124.02 | 130.28 | +3.70% | 4.21 | 2.94% |
| 2026-05-07 | 121.50 | 130.00 | 119.80 | 125.63 | +3.38% | 4.12 | 2.98% |
| 2026-05-06 | 115.99 | 125.50 | 114.63 | 121.52 | +5.89% | 4.20 | 3.17% |
| 2026-04-30 | 113.80 | 115.37 | 113.01 | 114.76 | +0.72% | 1.37 | 1.08% |
| 2026-04-29 | 114.43 | 116.68 | 113.50 | 113.94 | -1.14% | 1.80 | 1.42% |
| 2026-04-28 | 116.46 | 119.75 | 114.36 | 115.25 | -1.77% | 1.95 | 1.51% |
| 2026-04-27 | 116.10 | 119.21 | 113.51 | 117.33 | +1.90% | 3.29 | 2.53% |
| 2026-04-24 | 115.00 | 121.43 | 114.00 | 115.14 | -3.19% | 4.25 | 3.30% |
| 2026-04-23 | 120.20 | 122.00 | 117.29 | 118.93 | -1.99% | 2.03 | 1.55% |
| 2026-04-22 | 114.90 | 122.76 | 114.90 | 121.35 | +4.36% | 3.05 | 2.31% |