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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 24.39 | 24.54 | 24.05 | 24.20 | -1.18% | 1.75 | 5.08% |
| 2026-04-21 | 24.02 | 24.63 | 23.60 | 24.49 | +2.64% | 2.10 | 6.10% |
| 2026-04-20 | 23.26 | 24.25 | 22.90 | 23.86 | +2.58% | 2.09 | 6.16% |
| 2026-04-17 | 23.26 | 23.86 | 23.01 | 23.26 | -0.09% | 1.19 | 3.59% |
| 2026-04-16 | 22.71 | 23.46 | 22.58 | 23.28 | +2.56% | 1.41 | 4.30% |
| 2026-04-15 | 22.70 | 22.99 | 22.54 | 22.70 | +0.04% | 1.13 | 3.51% |
| 2026-04-14 | 23.30 | 23.30 | 22.57 | 22.69 | -1.69% | 1.43 | 4.41% |
| 2026-04-13 | 22.80 | 23.42 | 22.75 | 23.08 | +0.70% | 1.01 | 3.07% |
| 2026-04-10 | 22.76 | 23.44 | 22.75 | 22.92 | +1.19% | 1.30 | 3.95% |
| 2026-04-09 | 22.83 | 22.89 | 22.26 | 22.65 | -1.82% | 1.34 | 4.17% |
| 2026-04-08 | 22.30 | 23.07 | 22.23 | 23.07 | +5.83% | 1.93 | 6.01% |
| 2026-04-07 | 21.98 | 22.35 | 21.70 | 21.80 | -0.37% | 1.02 | 3.25% |
| 2026-04-03 | 22.97 | 22.99 | 21.70 | 21.88 | -4.37% | 1.35 | 4.31% |
| 2026-04-02 | 23.71 | 23.83 | 22.67 | 22.88 | -4.35% | 1.56 | 4.73% |
| 2026-04-01 | 23.80 | 24.77 | 23.60 | 23.92 | +1.83% | 2.06 | 6.02% |
| 2026-03-31 | 24.20 | 24.65 | 23.45 | 23.49 | -3.85% | 2.00 | 5.86% |
| 2026-03-30 | 24.74 | 25.05 | 23.77 | 24.43 | -2.90% | 2.09 | 6.07% |
| 2026-03-27 | 24.30 | 25.69 | 24.14 | 25.16 | +2.40% | 2.90 | 8.13% |
| 2026-03-26 | 26.20 | 26.27 | 24.49 | 24.57 | -6.22% | 3.30 | 9.27% |
| 2026-03-25 | 26.06 | 27.35 | 25.75 | 26.20 | +0.04% | 3.56 | 9.43% |