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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.44 | 20.44 | 20.08 | 20.30 | -0.62% | 0.24 | 2.16% |
| 2025-05-26 | 20.73 | 20.73 | 20.30 | 20.43 | -1.18% | 0.30 | 2.65% |
| 2025-05-23 | 20.63 | 21.30 | 20.48 | 20.67 | +0.24% | 0.69 | 5.99% |
| 2025-05-22 | 20.85 | 21.00 | 20.54 | 20.63 | -0.89% | 0.31 | 2.72% |
| 2025-05-21 | 20.92 | 21.11 | 20.77 | 20.81 | -0.56% | 0.31 | 2.68% |
| 2025-05-20 | 20.82 | 20.95 | 20.72 | 20.93 | +0.52% | 0.23 | 2.05% |
| 2025-05-19 | 20.72 | 20.82 | 20.62 | 20.82 | +0.52% | 0.22 | 1.97% |
| 2025-05-16 | 20.87 | 20.95 | 20.67 | 20.71 | -0.52% | 0.33 | 2.88% |
| 2025-05-15 | 20.95 | 21.03 | 20.80 | 20.82 | -0.79% | 0.25 | 2.17% |
| 2025-05-14 | 20.95 | 21.22 | 20.76 | 20.99 | -0.28% | 0.44 | 3.80% |
| 2025-05-13 | 21.29 | 21.61 | 21.02 | 21.04 | -0.37% | 0.53 | 4.57% |
| 2025-05-12 | 21.12 | 21.54 | 21.06 | 21.12 | 0.00% | 0.46 | 3.95% |
| 2025-05-09 | 21.30 | 21.42 | 20.95 | 21.12 | -0.87% | 0.43 | 3.68% |
| 2025-05-08 | 21.33 | 21.77 | 21.11 | 21.31 | -0.86% | 0.81 | 6.93% |
| 2025-05-07 | 21.06 | 21.54 | 21.01 | 21.49 | +2.13% | 1.01 | 8.65% |
| 2025-05-06 | 20.38 | 21.42 | 20.38 | 21.04 | +3.85% | 0.69 | 6.03% |