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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 84.23 | 84.43 | 82.20 | 82.55 | -1.73% | 0.68 | 0.73% |
| 2025-05-26 | 82.58 | 84.60 | 82.54 | 84.00 | +1.64% | 0.60 | 0.64% |
| 2025-05-23 | 83.64 | 83.93 | 82.52 | 82.65 | -0.96% | 0.69 | 0.74% |
| 2025-05-22 | 84.02 | 85.03 | 83.27 | 83.45 | -1.04% | 0.63 | 0.67% |
| 2025-05-21 | 85.29 | 85.70 | 83.34 | 84.33 | -1.61% | 0.86 | 0.91% |
| 2025-05-20 | 86.51 | 86.76 | 84.91 | 85.71 | -0.32% | 0.72 | 0.76% |
| 2025-05-19 | 85.72 | 86.41 | 84.92 | 85.98 | +0.32% | 0.49 | 0.52% |
| 2025-05-16 | 85.23 | 86.41 | 84.92 | 85.71 | +0.45% | 0.57 | 0.59% |
| 2025-05-15 | 87.09 | 87.09 | 85.32 | 85.32 | -1.97% | 0.53 | 0.55% |
| 2025-05-14 | 87.67 | 89.38 | 86.42 | 87.03 | -1.53% | 1.04 | 1.07% |
| 2025-05-13 | 89.03 | 89.72 | 87.87 | 88.39 | +0.15% | 0.64 | 0.64% |
| 2025-05-12 | 87.91 | 88.93 | 87.69 | 88.26 | +0.87% | 0.64 | 0.65% |
| 2025-05-09 | 89.18 | 89.18 | 87.30 | 87.50 | -1.89% | 0.57 | 0.58% |
| 2025-05-08 | 88.21 | 90.94 | 87.33 | 89.18 | +1.12% | 0.94 | 0.94% |
| 2025-05-07 | 90.07 | 90.16 | 87.49 | 88.19 | +0.01% | 0.83 | 0.83% |
| 2025-05-06 | 86.58 | 88.93 | 86.31 | 88.18 | +2.26% | 1.20 | 1.22% |