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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 116.93 | 118.99 | 114.73 | 115.70 | -1.49% | 1.87 | 1.46% |
| 2026-01-16 | 116.60 | 119.96 | 115.23 | 117.45 | +1.32% | 2.65 | 2.04% |
| 2026-01-15 | 113.00 | 115.98 | 111.58 | 115.92 | +2.23% | 2.03 | 1.60% |
| 2026-01-14 | 112.00 | 116.60 | 111.22 | 113.39 | +1.22% | 2.90 | 2.29% |
| 2026-01-13 | 113.78 | 114.98 | 111.52 | 112.02 | -2.01% | 2.66 | 2.12% |
| 2026-01-12 | 115.00 | 115.02 | 111.13 | 114.32 | -0.58% | 3.07 | 2.46% |
| 2026-01-09 | 112.53 | 116.43 | 112.53 | 114.99 | +1.18% | 2.62 | 2.07% |
| 2026-01-08 | 112.00 | 115.55 | 111.33 | 113.65 | -0.13% | 3.58 | 2.85% |
| 2026-01-07 | 112.95 | 115.88 | 111.69 | 113.80 | +2.57% | 5.56 | 4.42% |
| 2026-01-06 | 109.01 | 112.78 | 107.75 | 110.95 | +2.10% | 4.34 | 3.55% |
| 2026-01-05 | 105.51 | 109.86 | 105.51 | 108.67 | +3.20% | 2.96 | 2.48% |
| 2025-12-31 | 104.36 | 106.45 | 103.39 | 105.30 | +1.08% | 2.02 | 1.74% |
| 2025-12-30 | 102.28 | 105.44 | 101.99 | 104.17 | +1.87% | 2.13 | 1.85% |
| 2025-12-29 | 103.00 | 103.99 | 102.01 | 102.26 | -1.64% | 1.44 | 1.26% |
| 2025-12-26 | 105.99 | 105.99 | 103.00 | 103.96 | -1.08% | 1.94 | 1.68% |
| 2025-12-25 | 105.97 | 106.00 | 103.68 | 105.10 | -0.77% | 1.71 | 1.47% |
| 2025-12-24 | 102.82 | 108.20 | 102.02 | 105.92 | +2.90% | 2.73 | 2.35% |
| 2025-12-23 | 102.50 | 104.26 | 102.00 | 102.93 | -0.98% | 1.81 | 1.59% |
| 2025-12-22 | 101.30 | 105.00 | 101.30 | 103.95 | +2.71% | 2.64 | 2.30% |
| 2025-12-19 | 100.40 | 102.30 | 99.35 | 101.21 | -1.28% | 1.70 | 1.52% |