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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 122.48 | 125.87 | 122.03 | 122.46 | -1.64% | 2.42 | 1.78% |
| 2026-02-13 | 117.10 | 127.80 | 116.16 | 124.50 | +6.33% | 4.10 | 2.98% |
| 2026-02-12 | 115.41 | 117.88 | 115.01 | 117.09 | +0.94% | 1.56 | 1.21% |
| 2026-02-11 | 115.21 | 117.65 | 113.52 | 116.00 | +0.90% | 1.58 | 1.23% |
| 2026-02-10 | 110.87 | 115.66 | 110.87 | 114.97 | +3.70% | 2.08 | 1.65% |
| 2026-02-09 | 110.20 | 113.07 | 109.08 | 110.87 | +1.99% | 1.41 | 1.14% |
| 2026-02-06 | 108.50 | 109.88 | 107.58 | 108.71 | -0.37% | 0.94 | 0.78% |
| 2026-02-05 | 108.75 | 110.68 | 107.50 | 109.11 | +0.33% | 1.30 | 1.08% |
| 2026-02-04 | 107.15 | 108.75 | 105.63 | 108.75 | +1.48% | 1.30 | 1.09% |
| 2026-02-03 | 104.40 | 107.81 | 103.56 | 107.16 | +3.62% | 1.33 | 1.14% |
| 2026-02-02 | 103.15 | 105.71 | 103.15 | 103.42 | -0.85% | 1.27 | 1.10% |
| 2026-01-30 | 104.61 | 105.50 | 102.51 | 104.31 | -0.18% | 1.28 | 1.11% |
| 2026-01-29 | 106.57 | 107.49 | 104.12 | 104.50 | -2.09% | 1.37 | 1.17% |
| 2026-01-28 | 108.04 | 109.50 | 105.98 | 106.73 | -1.63% | 1.50 | 1.26% |
| 2026-01-27 | 106.01 | 108.56 | 103.30 | 108.50 | +2.35% | 1.92 | 1.63% |
| 2026-01-26 | 115.50 | 115.50 | 104.90 | 106.01 | -7.75% | 3.62 | 3.03% |
| 2026-01-23 | 113.74 | 115.34 | 113.14 | 114.92 | +1.03% | 1.52 | 1.21% |
| 2026-01-22 | 115.00 | 115.50 | 113.17 | 113.75 | -0.67% | 1.44 | 1.14% |
| 2026-01-21 | 111.88 | 116.36 | 111.68 | 114.52 | +1.65% | 2.32 | 1.83% |
| 2026-01-20 | 115.83 | 116.44 | 112.12 | 112.66 | -2.63% | 2.02 | 1.61% |