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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 22.27 | 22.39 | 21.95 | 22.18 | +0.36% | 0.47 | 4.02% |
| 2025-06-24 | 21.98 | 22.15 | 21.88 | 22.10 | +1.05% | 0.34 | 2.91% |
| 2025-06-23 | 21.71 | 21.98 | 21.50 | 21.87 | 0.00% | 0.43 | 3.67% |
| 2025-06-20 | 21.95 | 22.37 | 21.82 | 21.87 | -0.64% | 0.45 | 3.81% |
| 2025-06-19 | 22.22 | 22.40 | 21.89 | 22.01 | -0.92% | 0.46 | 3.83% |
| 2025-06-18 | 22.23 | 22.41 | 22.14 | 22.21 | -0.31% | 0.39 | 3.22% |
| 2025-06-17 | 21.95 | 22.33 | 21.86 | 22.28 | +1.69% | 0.71 | 5.84% |
| 2025-06-16 | 21.70 | 22.04 | 21.64 | 21.91 | +1.44% | 0.34 | 2.85% |
| 2025-06-13 | 22.04 | 22.29 | 21.51 | 21.60 | -2.42% | 0.49 | 4.11% |
| 2025-06-12 | 21.84 | 22.18 | 21.61 | 22.14 | +1.34% | 0.75 | 6.20% |
| 2025-06-11 | 21.14 | 22.65 | 21.14 | 21.84 | +3.27% | 1.87 | 15.59% |
| 2025-06-10 | 21.12 | 21.36 | 21.01 | 21.15 | +0.14% | 0.34 | 2.98% |
| 2025-06-09 | 20.74 | 21.16 | 20.58 | 21.12 | +2.03% | 0.44 | 3.79% |
| 2025-06-06 | 20.61 | 20.74 | 20.42 | 20.70 | +0.86% | 0.21 | 1.85% |
| 2025-06-05 | 20.47 | 20.69 | 20.46 | 20.53 | -0.33% | 0.18 | 1.60% |
| 2025-06-04 | 20.26 | 20.61 | 20.24 | 20.60 | +1.54% | 0.24 | 2.13% |
| 2025-06-03 | 20.29 | 20.40 | 20.16 | 20.28 | -0.05% | 0.15 | 1.33% |
| 2025-05-30 | 20.34 | 20.34 | 20.14 | 20.29 | -0.24% | 0.15 | 1.39% |
| 2025-05-29 | 20.09 | 20.36 | 20.09 | 20.34 | +0.92% | 0.23 | 2.04% |
| 2025-05-28 | 20.27 | 20.37 | 20.12 | 20.16 | -0.72% | 0.16 | 1.49% |