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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 85.00 | 86.63 | 83.86 | 85.48 | +1.70% | 1.08 | 1.14% |
| 2025-06-24 | 83.35 | 84.18 | 83.06 | 84.05 | +2.01% | 0.90 | 0.97% |
| 2025-06-23 | 80.50 | 83.50 | 80.02 | 82.39 | +1.80% | 0.80 | 0.88% |
| 2025-06-20 | 81.88 | 82.57 | 80.57 | 80.93 | -0.92% | 0.49 | 0.54% |
| 2025-06-19 | 82.58 | 83.36 | 81.37 | 81.68 | -1.29% | 0.63 | 0.69% |
| 2025-06-18 | 82.79 | 83.50 | 82.20 | 82.75 | -0.54% | 0.46 | 0.50% |
| 2025-06-17 | 84.25 | 84.31 | 82.77 | 83.20 | -1.15% | 0.68 | 0.74% |
| 2025-06-16 | 82.14 | 85.00 | 81.82 | 84.17 | +2.23% | 1.06 | 1.14% |
| 2025-06-13 | 81.64 | 83.24 | 81.16 | 82.33 | -0.18% | 0.85 | 0.93% |
| 2025-06-12 | 82.13 | 82.93 | 81.64 | 82.48 | +0.64% | 0.42 | 0.46% |
| 2025-06-11 | 82.10 | 83.34 | 81.75 | 81.95 | -0.07% | 0.47 | 0.51% |
| 2025-06-10 | 84.07 | 84.07 | 81.15 | 82.01 | -2.16% | 0.70 | 0.76% |
| 2025-06-09 | 83.04 | 84.08 | 82.65 | 83.82 | +0.94% | 0.50 | 0.53% |
| 2025-06-06 | 83.44 | 84.08 | 82.45 | 83.04 | -0.34% | 0.42 | 0.46% |
| 2025-06-05 | 82.55 | 83.58 | 81.76 | 83.33 | +1.12% | 0.54 | 0.59% |
| 2025-06-04 | 81.99 | 83.08 | 81.56 | 82.41 | +0.70% | 0.55 | 0.59% |
| 2025-06-03 | 82.05 | 82.72 | 81.81 | 81.84 | -1.22% | 0.50 | 0.54% |
| 2025-05-30 | 83.82 | 83.98 | 82.62 | 82.84 | -1.65% | 0.47 | 0.51% |
| 2025-05-29 | 82.24 | 84.62 | 82.15 | 84.23 | +2.26% | 0.87 | 0.92% |
| 2025-05-28 | 82.15 | 83.24 | 81.52 | 82.37 | -0.22% | 0.50 | 0.55% |