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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 104.97 | 105.95 | 101.78 | 102.52 | +0.09% | 2.81 | 2.44% |
| 2025-12-17 | 101.00 | 103.76 | 100.00 | 102.43 | -0.47% | 2.32 | 2.06% |
| 2025-12-16 | 104.00 | 107.09 | 101.00 | 102.91 | +3.79% | 3.94 | 3.44% |
| 2025-12-15 | 99.10 | 102.30 | 98.70 | 99.15 | -0.25% | 1.11 | 1.00% |
| 2025-12-12 | 98.96 | 100.38 | 98.00 | 99.40 | +0.44% | 1.44 | 1.31% |
| 2025-12-11 | 101.30 | 101.46 | 98.87 | 98.96 | -2.25% | 1.10 | 0.99% |
| 2025-12-10 | 99.91 | 101.56 | 99.18 | 101.24 | +1.33% | 1.18 | 1.06% |
| 2025-12-09 | 102.13 | 102.59 | 99.80 | 99.91 | -2.17% | 1.38 | 1.24% |
| 2025-12-08 | 98.33 | 103.39 | 97.92 | 102.13 | +3.86% | 2.65 | 2.37% |
| 2025-12-05 | 96.19 | 98.48 | 95.28 | 98.33 | +2.61% | 1.07 | 0.99% |
| 2025-12-04 | 96.54 | 96.90 | 95.20 | 95.83 | -0.69% | 0.72 | 0.67% |
| 2025-12-03 | 96.77 | 97.50 | 95.28 | 96.50 | -0.54% | 0.87 | 0.82% |
| 2025-12-02 | 98.70 | 99.60 | 96.59 | 97.02 | -2.10% | 1.18 | 1.09% |
| 2025-12-01 | 96.48 | 99.18 | 96.15 | 99.10 | +2.62% | 1.45 | 1.33% |
| 2025-11-28 | 95.60 | 97.50 | 94.61 | 96.57 | +1.04% | 1.01 | 0.95% |
| 2025-11-27 | 95.53 | 96.99 | 95.10 | 95.58 | +0.21% | 0.83 | 0.78% |
| 2025-11-26 | 95.73 | 97.49 | 95.12 | 95.38 | -0.90% | 0.72 | 0.67% |
| 2025-11-25 | 94.15 | 97.88 | 94.15 | 96.25 | +2.79% | 1.35 | 1.26% |
| 2025-11-24 | 91.80 | 93.77 | 91.79 | 93.64 | +2.34% | 0.83 | 0.81% |
| 2025-11-21 | 92.68 | 93.52 | 91.01 | 91.50 | -2.45% | 0.77 | 0.75% |