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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 102.00 | 102.27 | 98.54 | 101.44 | +1.13% | 1.58 | 1.43% |
| 2026-03-23 | 106.51 | 109.54 | 99.16 | 100.31 | -8.56% | 1.69 | 1.48% |
| 2026-03-20 | 113.17 | 113.96 | 109.00 | 109.70 | -1.13% | 0.94 | 0.76% |
| 2026-03-19 | 112.70 | 113.91 | 110.35 | 110.95 | -2.85% | 1.20 | 0.97% |
| 2026-03-18 | 112.95 | 114.80 | 112.70 | 114.20 | +0.37% | 0.91 | 0.72% |
| 2026-03-17 | 118.37 | 118.68 | 113.36 | 113.78 | -2.09% | 1.23 | 0.97% |
| 2026-03-16 | 115.60 | 117.44 | 113.58 | 116.21 | +0.28% | 1.06 | 0.83% |
| 2026-03-13 | 117.39 | 119.49 | 115.70 | 115.88 | -2.37% | 1.20 | 0.92% |
| 2026-03-12 | 120.60 | 121.97 | 117.83 | 118.69 | -1.99% | 1.46 | 1.10% |
| 2026-03-11 | 122.80 | 125.50 | 121.00 | 121.10 | -2.24% | 1.69 | 1.24% |
| 2026-03-10 | 117.67 | 123.93 | 117.66 | 123.87 | +6.11% | 1.91 | 1.41% |
| 2026-03-09 | 117.00 | 117.45 | 113.34 | 116.74 | -2.22% | 1.91 | 1.50% |
| 2026-03-06 | 122.76 | 123.39 | 118.90 | 119.39 | -2.87% | 1.77 | 1.33% |
| 2026-03-05 | 121.28 | 127.98 | 120.10 | 122.92 | +5.24% | 2.53 | 1.85% |
| 2026-03-04 | 118.95 | 120.49 | 116.19 | 116.80 | -2.41% | 1.53 | 1.17% |
| 2026-03-03 | 126.70 | 128.46 | 119.01 | 119.69 | -5.28% | 2.20 | 1.62% |
| 2026-03-02 | 125.97 | 128.78 | 125.15 | 126.36 | -2.01% | 2.16 | 1.54% |
| 2026-02-27 | 126.00 | 129.80 | 124.50 | 128.95 | +2.26% | 2.63 | 1.86% |
| 2026-02-26 | 122.08 | 126.66 | 122.01 | 126.10 | +3.29% | 2.43 | 1.75% |
| 2026-02-25 | 122.70 | 124.07 | 121.00 | 122.08 | -0.31% | 2.09 | 1.54% |