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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 95.41 | 96.49 | 93.63 | 93.80 | -1.16% | 0.84 | 0.80% |
| 2025-11-19 | 96.59 | 97.20 | 94.40 | 94.90 | -1.56% | 0.79 | 0.74% |
| 2025-11-18 | 96.73 | 97.64 | 96.00 | 96.40 | -0.37% | 0.67 | 0.63% |
| 2025-11-17 | 96.23 | 97.10 | 95.31 | 96.76 | +0.60% | 0.82 | 0.77% |
| 2025-11-14 | 97.01 | 98.21 | 96.18 | 96.18 | -1.33% | 1.09 | 1.01% |
| 2025-11-13 | 97.50 | 98.25 | 96.50 | 97.48 | -0.19% | 0.66 | 0.61% |
| 2025-11-12 | 98.59 | 99.33 | 97.32 | 97.67 | -1.01% | 0.78 | 0.72% |
| 2025-11-11 | 99.19 | 99.68 | 98.05 | 98.67 | +0.19% | 0.86 | 0.79% |
| 2025-11-10 | 98.28 | 98.99 | 97.36 | 98.48 | +0.19% | 0.79 | 0.73% |
| 2025-11-07 | 99.26 | 99.27 | 97.80 | 98.29 | -0.98% | 1.03 | 0.95% |
| 2025-11-06 | 100.05 | 100.48 | 98.02 | 99.26 | -0.44% | 1.32 | 1.20% |
| 2025-11-05 | 99.57 | 100.92 | 99.45 | 99.70 | -0.85% | 0.87 | 0.78% |
| 2025-11-04 | 102.65 | 103.71 | 100.03 | 100.55 | -2.09% | 1.07 | 0.96% |
| 2025-11-03 | 101.80 | 103.32 | 99.68 | 102.70 | +0.38% | 1.40 | 1.25% |
| 2025-10-31 | 102.16 | 104.98 | 101.77 | 102.31 | +0.10% | 1.66 | 1.45% |
| 2025-10-30 | 103.37 | 104.21 | 100.99 | 102.21 | -2.28% | 2.13 | 1.88% |
| 2025-10-29 | 103.06 | 104.65 | 102.00 | 104.60 | +1.41% | 1.35 | 1.17% |
| 2025-10-28 | 104.05 | 105.28 | 102.98 | 103.15 | -1.35% | 1.25 | 1.09% |
| 2025-10-27 | 104.74 | 106.35 | 103.50 | 104.56 | +0.19% | 1.62 | 1.40% |
| 2025-10-24 | 102.54 | 104.36 | 102.05 | 104.36 | +2.39% | 1.46 | 1.27% |