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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.54 | 21.56 | 21.26 | 21.37 | -0.56% | 0.39 | 1.28% |
| 2025-07-22 | 21.52 | 21.59 | 21.36 | 21.49 | -0.09% | 0.49 | 1.59% |
| 2025-07-21 | 21.42 | 21.56 | 21.42 | 21.51 | +0.19% | 0.54 | 1.78% |
| 2025-07-18 | 21.47 | 21.53 | 21.27 | 21.47 | +0.09% | 0.42 | 1.39% |
| 2025-07-17 | 21.34 | 21.50 | 21.32 | 21.45 | +0.52% | 0.30 | 0.97% |
| 2025-07-16 | 21.34 | 21.41 | 21.23 | 21.34 | 0.00% | 0.23 | 0.75% |
| 2025-07-15 | 21.45 | 21.57 | 21.06 | 21.34 | -1.02% | 0.56 | 1.85% |
| 2025-07-14 | 21.49 | 21.57 | 21.42 | 21.56 | +0.33% | 0.33 | 1.09% |
| 2025-07-11 | 21.65 | 21.66 | 21.43 | 21.49 | -0.92% | 0.59 | 1.94% |
| 2025-07-10 | 21.65 | 21.82 | 21.54 | 21.69 | +0.05% | 0.49 | 1.59% |
| 2025-07-09 | 21.93 | 21.98 | 21.64 | 21.68 | -1.23% | 0.61 | 1.96% |
| 2025-07-08 | 21.80 | 22.35 | 21.80 | 21.95 | +0.41% | 1.13 | 3.60% |
| 2025-07-07 | 22.02 | 22.03 | 21.83 | 21.86 | -0.73% | 0.30 | 0.98% |
| 2025-07-04 | 22.12 | 22.30 | 21.96 | 22.02 | -0.63% | 0.53 | 1.70% |
| 2025-07-03 | 22.32 | 22.39 | 22.03 | 22.16 | +0.41% | 0.57 | 1.81% |
| 2025-07-02 | 21.80 | 22.10 | 21.61 | 22.07 | +0.91% | 0.76 | 2.43% |
| 2025-07-01 | 22.36 | 23.80 | 21.52 | 21.87 | -2.32% | 1.83 | 5.78% |
| 2025-06-30 | 22.40 | 22.40 | 22.12 | 22.39 | +0.90% | 0.41 | 1.28% |
| 2025-06-27 | 22.01 | 22.30 | 22.00 | 22.19 | +0.36% | 0.36 | 1.13% |
| 2025-06-26 | 22.30 | 22.43 | 21.97 | 22.11 | -0.32% | 0.60 | 1.90% |