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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 23.68 | 23.94 | 23.13 | 23.32 | -0.55% | 1.86 | 5.57% |
| 2025-08-19 | 23.13 | 23.56 | 22.93 | 23.45 | +1.38% | 2.41 | 7.25% |
| 2025-08-18 | 21.80 | 23.49 | 21.75 | 23.13 | +6.89% | 3.71 | 11.49% |
| 2025-08-15 | 21.48 | 21.65 | 21.42 | 21.64 | +0.60% | 0.65 | 2.12% |
| 2025-08-14 | 21.41 | 21.63 | 21.34 | 21.51 | +0.42% | 0.66 | 2.16% |
| 2025-08-13 | 21.45 | 21.49 | 21.37 | 21.42 | -0.14% | 0.29 | 0.96% |
| 2025-08-12 | 21.50 | 21.52 | 21.32 | 21.45 | -0.05% | 0.30 | 0.98% |
| 2025-08-11 | 21.28 | 21.47 | 21.20 | 21.46 | +1.23% | 0.50 | 1.66% |
| 2025-08-08 | 21.20 | 21.22 | 21.11 | 21.20 | +0.05% | 0.23 | 0.75% |
| 2025-08-07 | 21.17 | 21.22 | 21.07 | 21.19 | +0.09% | 0.27 | 0.89% |
| 2025-08-06 | 21.15 | 21.21 | 21.05 | 21.17 | 0.00% | 0.23 | 0.78% |
| 2025-08-05 | 21.18 | 21.20 | 21.08 | 21.17 | +0.28% | 0.23 | 0.76% |
| 2025-08-04 | 21.18 | 21.18 | 20.99 | 21.11 | -1.22% | 0.29 | 0.95% |
| 2025-08-01 | 20.73 | 21.38 | 20.70 | 21.37 | +2.79% | 0.48 | 1.61% |
| 2025-07-31 | 21.11 | 21.11 | 20.75 | 20.79 | -1.61% | 0.50 | 1.69% |
| 2025-07-30 | 21.54 | 21.54 | 21.12 | 21.13 | -1.77% | 0.67 | 2.20% |
| 2025-07-29 | 21.52 | 21.54 | 21.36 | 21.51 | -0.05% | 0.32 | 1.05% |
| 2025-07-28 | 21.48 | 21.58 | 21.42 | 21.52 | 0.00% | 0.30 | 0.97% |
| 2025-07-25 | 21.43 | 21.64 | 21.33 | 21.52 | +0.42% | 0.50 | 1.62% |
| 2025-07-24 | 21.40 | 21.46 | 21.30 | 21.43 | +0.28% | 0.32 | 1.06% |