永新光学 sh.603297
143.37
-2.81%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 98.18 | 100.98 | 96.30 | 100.50 | +2.34% | 1.87 | 1.70% |
| 2025-08-19 | 99.96 | 101.28 | 97.28 | 98.20 | -1.69% | 2.15 | 1.96% |
| 2025-08-18 | 97.09 | 99.96 | 95.10 | 99.89 | +3.93% | 2.68 | 2.46% |
| 2025-08-15 | 91.65 | 97.32 | 91.38 | 96.11 | +4.56% | 2.49 | 2.36% |
| 2025-08-14 | 94.57 | 94.60 | 91.62 | 91.92 | -2.47% | 1.72 | 1.68% |
| 2025-08-13 | 91.98 | 94.95 | 91.76 | 94.25 | +2.41% | 2.44 | 2.36% |
| 2025-08-12 | 89.05 | 93.30 | 88.40 | 92.03 | +2.87% | 2.68 | 2.66% |
| 2025-08-11 | 87.28 | 89.48 | 87.24 | 89.46 | +2.19% | 1.19 | 1.21% |
| 2025-08-08 | 89.00 | 89.09 | 87.33 | 87.54 | -1.81% | 0.98 | 1.01% |
| 2025-08-07 | 90.35 | 90.70 | 88.92 | 89.15 | -0.94% | 0.88 | 0.88% |
| 2025-08-06 | 87.86 | 91.35 | 87.50 | 90.00 | +2.13% | 1.86 | 1.87% |
| 2025-08-05 | 87.75 | 88.49 | 87.38 | 88.12 | +0.46% | 0.53 | 0.54% |
| 2025-08-04 | 86.31 | 87.80 | 86.31 | 87.72 | +0.67% | 0.54 | 0.56% |
| 2025-08-01 | 86.42 | 87.84 | 86.21 | 87.14 | +0.40% | 0.63 | 0.65% |
| 2025-07-31 | 87.79 | 88.60 | 86.43 | 86.79 | -1.14% | 0.89 | 0.92% |
| 2025-07-30 | 88.77 | 88.79 | 87.13 | 87.79 | -1.20% | 0.86 | 0.88% |
| 2025-07-29 | 88.89 | 89.90 | 88.50 | 88.86 | -0.33% | 0.79 | 0.80% |
| 2025-07-28 | 90.25 | 90.25 | 88.33 | 89.15 | -1.30% | 1.15 | 1.17% |
| 2025-07-25 | 88.04 | 90.80 | 87.51 | 90.32 | +2.78% | 1.73 | 1.75% |
| 2025-07-24 | 86.77 | 88.24 | 86.41 | 87.88 | +1.75% | 0.96 | 0.99% |