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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.70 | 26.73 | 24.56 | 26.19 | +3.11% | 6.31 | 17.21% |
| 2026-03-23 | 28.14 | 28.14 | 25.40 | 25.40 | -9.99% | 6.87 | 18.23% |
| 2026-03-20 | 25.62 | 28.22 | 25.62 | 28.22 | +10.02% | 6.31 | 16.21% |
| 2026-03-19 | 26.19 | 26.99 | 25.50 | 25.65 | -2.55% | 2.51 | 6.74% |
| 2026-03-18 | 26.59 | 26.95 | 26.10 | 26.32 | -0.34% | 1.91 | 5.06% |
| 2026-03-17 | 27.00 | 27.98 | 26.36 | 26.41 | -1.93% | 2.98 | 7.71% |
| 2026-03-16 | 26.60 | 27.70 | 26.38 | 26.93 | +1.93% | 3.35 | 8.72% |
| 2026-03-13 | 27.08 | 27.42 | 26.20 | 26.42 | -1.78% | 2.63 | 6.91% |
| 2026-03-12 | 28.54 | 28.54 | 26.71 | 26.90 | -4.78% | 4.13 | 10.66% |
| 2026-03-11 | 28.65 | 30.20 | 27.58 | 28.25 | +2.91% | 6.77 | 16.47% |
| 2026-03-10 | 26.10 | 28.20 | 26.03 | 27.45 | +6.44% | 3.60 | 9.36% |
| 2026-03-09 | 25.80 | 26.06 | 24.95 | 25.79 | -1.00% | 2.60 | 7.17% |
| 2026-03-06 | 25.51 | 27.50 | 24.96 | 26.05 | +2.00% | 2.77 | 7.45% |
| 2026-03-05 | 26.29 | 26.50 | 25.45 | 25.54 | -1.01% | 1.71 | 4.69% |
| 2026-03-04 | 25.62 | 26.72 | 25.30 | 25.80 | +0.78% | 2.46 | 6.64% |
| 2026-03-03 | 27.67 | 27.97 | 25.50 | 25.60 | -7.38% | 3.12 | 8.27% |
| 2026-03-02 | 29.00 | 29.11 | 27.06 | 27.64 | -6.31% | 4.57 | 11.56% |
| 2026-02-27 | 26.52 | 29.50 | 26.52 | 29.50 | +9.99% | 2.75 | 6.85% |
| 2026-02-26 | 27.66 | 27.66 | 26.66 | 26.82 | -2.05% | 3.31 | 8.63% |
| 2026-02-25 | 29.61 | 30.52 | 26.74 | 27.38 | -6.49% | 5.16 | 13.06% |