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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 86.62 | 86.97 | 85.65 | 86.37 | -0.31% | 0.60 | 0.62% |
| 2025-07-22 | 87.99 | 88.20 | 86.35 | 86.64 | -0.96% | 0.76 | 0.78% |
| 2025-07-21 | 87.03 | 87.98 | 86.60 | 87.48 | +0.37% | 0.73 | 0.76% |
| 2025-07-18 | 87.27 | 87.47 | 85.91 | 87.16 | +0.02% | 1.01 | 1.05% |
| 2025-07-17 | 86.40 | 87.27 | 86.18 | 87.14 | +0.38% | 0.69 | 0.72% |
| 2025-07-16 | 87.80 | 88.58 | 86.40 | 86.81 | -1.80% | 1.06 | 1.09% |
| 2025-07-15 | 87.80 | 88.90 | 87.30 | 88.40 | +0.34% | 1.02 | 1.05% |
| 2025-07-14 | 89.02 | 90.80 | 87.80 | 88.10 | -1.45% | 1.22 | 1.24% |
| 2025-07-11 | 88.20 | 91.50 | 88.20 | 89.40 | +4.23% | 3.83 | 3.84% |
| 2025-07-10 | 82.85 | 86.85 | 82.22 | 85.77 | +3.49% | 1.87 | 1.99% |
| 2025-07-09 | 83.91 | 84.04 | 82.61 | 82.88 | -1.18% | 0.66 | 0.72% |
| 2025-07-08 | 82.47 | 84.48 | 82.33 | 83.87 | +1.57% | 0.64 | 0.69% |
| 2025-07-07 | 83.33 | 83.40 | 82.10 | 82.57 | -0.63% | 0.45 | 0.49% |
| 2025-07-04 | 84.46 | 85.02 | 82.45 | 83.09 | -2.19% | 1.00 | 1.08% |
| 2025-07-03 | 85.00 | 85.85 | 84.46 | 84.95 | -0.19% | 0.78 | 0.83% |
| 2025-07-02 | 87.15 | 87.50 | 84.66 | 85.11 | -2.99% | 1.07 | 1.13% |
| 2025-07-01 | 87.35 | 88.49 | 87.00 | 87.73 | +0.43% | 1.43 | 1.48% |
| 2025-06-30 | 85.50 | 87.80 | 85.00 | 87.35 | +2.15% | 1.57 | 1.64% |
| 2025-06-27 | 87.55 | 88.50 | 84.38 | 85.51 | +1.14% | 1.74 | 1.83% |
| 2025-06-26 | 85.28 | 86.20 | 84.38 | 84.55 | -1.09% | 1.09 | 1.16% |