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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 102.85 | 102.85 | 100.01 | 101.92 | -0.95% | 0.99 | 0.89% |
| 2025-10-22 | 102.00 | 104.15 | 101.21 | 102.90 | +0.80% | 1.39 | 1.22% |
| 2025-10-21 | 100.72 | 102.45 | 100.51 | 102.08 | +1.37% | 1.39 | 1.23% |
| 2025-10-20 | 102.00 | 102.50 | 99.45 | 100.70 | +0.08% | 1.32 | 1.18% |
| 2025-10-17 | 104.50 | 104.58 | 99.89 | 100.62 | -3.07% | 2.22 | 1.98% |
| 2025-10-16 | 104.55 | 106.48 | 102.50 | 103.81 | -2.78% | 1.97 | 1.71% |
| 2025-10-15 | 109.99 | 111.00 | 105.47 | 106.78 | -5.07% | 3.66 | 3.10% |
| 2025-10-14 | 118.01 | 118.84 | 109.60 | 112.48 | -4.23% | 5.43 | 4.31% |
| 2025-10-13 | 108.00 | 120.10 | 108.00 | 117.45 | +4.07% | 6.48 | 5.01% |
| 2025-10-10 | 108.71 | 115.20 | 107.35 | 112.86 | +2.04% | 4.49 | 3.64% |
| 2025-10-09 | 112.93 | 112.93 | 107.20 | 110.60 | -1.73% | 4.60 | 3.79% |
| 2025-09-30 | 113.00 | 114.58 | 111.60 | 112.55 | -0.53% | 3.35 | 2.68% |
| 2025-09-29 | 109.01 | 115.10 | 108.00 | 113.15 | +3.02% | 4.07 | 3.30% |
| 2025-09-26 | 112.89 | 113.99 | 108.92 | 109.83 | -4.40% | 4.72 | 3.85% |
| 2025-09-25 | 114.00 | 118.99 | 113.00 | 114.88 | -0.67% | 6.30 | 4.88% |
| 2025-09-24 | 113.98 | 119.22 | 111.03 | 115.66 | -1.99% | 7.91 | 6.22% |
| 2025-09-23 | 116.99 | 120.00 | 110.00 | 118.01 | -2.47% | 10.73 | 8.42% |
| 2025-09-22 | 130.00 | 130.00 | 117.83 | 121.00 | -7.58% | 13.49 | 10.15% |
| 2025-09-19 | 123.05 | 130.92 | 117.00 | 130.92 | +10.00% | 13.49 | 9.64% |
| 2025-09-18 | 119.02 | 119.02 | 115.11 | 119.02 | +10.00% | 7.76 | 5.91% |