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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 108.20 | 108.20 | 108.20 | 108.20 | +10.00% | 2.10 | 1.75% |
| 2025-09-16 | 98.20 | 98.60 | 96.30 | 98.36 | +0.69% | 1.34 | 1.24% |
| 2025-09-15 | 99.50 | 100.28 | 97.54 | 97.69 | -0.73% | 1.71 | 1.56% |
| 2025-09-12 | 98.65 | 99.88 | 97.68 | 98.41 | -0.56% | 1.72 | 1.57% |
| 2025-09-11 | 97.70 | 100.88 | 95.88 | 98.96 | +1.39% | 2.13 | 1.95% |
| 2025-09-10 | 97.50 | 99.77 | 97.35 | 97.60 | -0.85% | 1.68 | 1.54% |
| 2025-09-09 | 101.83 | 102.84 | 97.72 | 98.44 | -3.75% | 1.84 | 1.67% |
| 2025-09-08 | 104.48 | 105.16 | 99.36 | 102.28 | -0.85% | 2.59 | 2.30% |
| 2025-09-05 | 96.72 | 104.30 | 94.40 | 103.16 | +5.86% | 3.79 | 3.43% |
| 2025-09-04 | 106.56 | 109.10 | 97.45 | 97.45 | -10.00% | 4.29 | 3.79% |
| 2025-09-03 | 113.00 | 120.40 | 106.20 | 108.28 | -1.07% | 6.78 | 5.43% |
| 2025-09-02 | 119.36 | 120.77 | 108.63 | 109.45 | -5.95% | 6.15 | 4.94% |
| 2025-09-01 | 105.80 | 116.38 | 105.56 | 116.38 | +10.00% | 5.86 | 4.67% |
| 2025-08-29 | 106.41 | 107.90 | 105.10 | 105.80 | -2.02% | 2.77 | 2.36% |
| 2025-08-28 | 99.00 | 109.56 | 99.00 | 107.98 | +8.41% | 5.73 | 4.88% |
| 2025-08-27 | 102.00 | 105.08 | 99.28 | 99.60 | -2.90% | 2.55 | 2.24% |
| 2025-08-26 | 98.87 | 104.32 | 98.52 | 102.57 | +3.52% | 2.70 | 2.39% |
| 2025-08-25 | 100.09 | 100.30 | 97.81 | 99.08 | -0.18% | 2.07 | 1.89% |
| 2025-08-22 | 97.60 | 100.96 | 97.06 | 99.26 | +1.68% | 1.80 | 1.63% |
| 2025-08-21 | 100.50 | 100.51 | 97.05 | 97.62 | -2.87% | 1.69 | 1.55% |