永臻股份 sh.603381
22.63
-1.39%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.90 | 23.25 | 22.30 | 22.63 | -1.39% | 0.85 | 2.66% |
| 2026-05-22 | 22.01 | 23.27 | 21.98 | 22.95 | +4.27% | 1.45 | 4.51% |
| 2026-05-21 | 23.20 | 23.45 | 21.91 | 22.01 | -5.13% | 1.66 | 5.15% |
| 2026-05-20 | 23.30 | 23.38 | 22.61 | 23.20 | -1.11% | 1.30 | 3.97% |
| 2026-05-19 | 23.40 | 24.05 | 23.00 | 23.46 | +0.26% | 1.48 | 4.45% |
| 2026-05-18 | 23.50 | 23.79 | 23.10 | 23.40 | -1.60% | 1.50 | 4.50% |
| 2026-05-15 | 24.12 | 24.58 | 23.09 | 23.78 | -2.22% | 2.55 | 7.55% |
| 2026-05-14 | 24.98 | 25.31 | 24.14 | 24.32 | -2.60% | 2.86 | 8.16% |
| 2026-05-13 | 24.84 | 25.88 | 24.61 | 24.97 | +1.09% | 3.41 | 9.58% |
| 2026-05-12 | 25.98 | 27.34 | 24.43 | 24.70 | -0.60% | 4.59 | 12.67% |
| 2026-05-11 | 23.99 | 25.72 | 23.42 | 24.85 | +2.31% | 3.11 | 8.95% |
| 2026-05-08 | 24.34 | 24.43 | 23.97 | 24.29 | -0.65% | 1.20 | 3.49% |
| 2026-05-07 | 23.80 | 24.85 | 23.77 | 24.45 | +3.16% | 2.12 | 6.12% |
| 2026-05-06 | 24.08 | 24.10 | 23.51 | 23.70 | -1.82% | 1.39 | 4.12% |
| 2026-04-30 | 23.74 | 24.20 | 23.51 | 24.14 | +1.34% | 1.47 | 4.32% |
| 2026-04-29 | 22.36 | 24.15 | 22.05 | 23.82 | +5.96% | 1.87 | 5.63% |
| 2026-04-28 | 22.88 | 23.06 | 22.29 | 22.48 | -2.68% | 0.87 | 2.72% |
| 2026-04-27 | 23.00 | 23.31 | 22.80 | 23.10 | -0.60% | 0.97 | 2.97% |
| 2026-04-24 | 23.80 | 23.80 | 22.94 | 23.24 | -2.52% | 1.10 | 3.33% |
| 2026-04-23 | 24.00 | 24.28 | 23.51 | 23.84 | -1.49% | 1.52 | 4.50% |