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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 114.90 | 122.76 | 114.90 | 121.35 | +4.36% | 3.05 | 2.31% |
| 2026-04-21 | 112.20 | 116.73 | 112.03 | 116.28 | +3.09% | 2.50 | 1.96% |
| 2026-04-20 | 112.74 | 114.89 | 111.00 | 112.80 | +0.10% | 1.77 | 1.42% |
| 2026-04-17 | 110.20 | 112.95 | 109.51 | 112.69 | +1.78% | 1.38 | 1.12% |
| 2026-04-16 | 109.39 | 111.11 | 108.32 | 110.72 | +1.55% | 1.58 | 1.31% |
| 2026-04-15 | 110.76 | 112.69 | 108.60 | 109.03 | -0.50% | 2.11 | 1.73% |
| 2026-04-14 | 109.35 | 111.00 | 107.32 | 109.58 | +1.00% | 2.28 | 1.89% |
| 2026-04-13 | 108.80 | 109.85 | 107.30 | 108.50 | -0.88% | 1.42 | 1.18% |
| 2026-04-10 | 111.34 | 111.80 | 109.06 | 109.46 | -1.61% | 1.83 | 1.51% |
| 2026-04-09 | 105.87 | 117.31 | 105.37 | 111.25 | +4.00% | 3.37 | 2.71% |
| 2026-04-08 | 106.48 | 107.56 | 104.45 | 106.97 | +2.86% | 1.72 | 1.46% |
| 2026-04-07 | 104.99 | 105.88 | 101.50 | 104.00 | -0.94% | 1.73 | 1.51% |
| 2026-04-03 | 101.17 | 107.26 | 100.82 | 104.99 | +3.96% | 1.72 | 1.49% |
| 2026-04-02 | 102.77 | 103.20 | 100.10 | 100.99 | -1.60% | 0.84 | 0.75% |
| 2026-04-01 | 101.66 | 103.00 | 100.45 | 102.63 | +3.67% | 1.27 | 1.13% |
| 2026-03-31 | 101.97 | 103.09 | 99.00 | 99.00 | -3.21% | 0.93 | 0.83% |
| 2026-03-30 | 101.00 | 103.32 | 99.89 | 102.28 | -0.12% | 1.03 | 0.92% |
| 2026-03-27 | 99.20 | 103.60 | 99.20 | 102.40 | +1.79% | 0.98 | 0.87% |
| 2026-03-26 | 103.30 | 103.99 | 99.87 | 100.60 | -2.61% | 1.12 | 0.99% |
| 2026-03-25 | 102.23 | 104.93 | 101.52 | 103.30 | +1.83% | 1.69 | 1.48% |