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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 30.61 | 30.76 | 28.70 | 29.28 | -2.43% | 3.20 | 7.62% |
| 2026-02-13 | 31.09 | 31.99 | 30.00 | 30.01 | -3.94% | 5.42 | 12.36% |
| 2026-02-12 | 29.90 | 32.22 | 28.78 | 31.24 | +4.52% | 8.17 | 19.05% |
| 2026-02-11 | 27.13 | 29.90 | 27.13 | 29.89 | +9.97% | 5.39 | 12.83% |
| 2026-02-10 | 26.88 | 28.33 | 26.88 | 27.18 | +2.99% | 5.41 | 13.84% |
| 2026-02-09 | 26.60 | 27.13 | 25.48 | 26.39 | +2.60% | 5.52 | 14.78% |
| 2026-02-06 | 24.05 | 26.40 | 23.59 | 25.72 | +6.94% | 5.90 | 16.41% |
| 2026-02-05 | 25.00 | 25.03 | 23.75 | 24.05 | -5.76% | 5.22 | 15.12% |
| 2026-02-04 | 23.20 | 25.52 | 22.74 | 25.52 | +10.00% | 7.49 | 21.24% |
| 2026-02-03 | 21.55 | 23.50 | 21.45 | 23.20 | +8.61% | 3.14 | 9.74% |
| 2026-02-02 | 21.48 | 22.05 | 21.29 | 21.36 | -2.47% | 1.26 | 4.11% |
| 2026-01-30 | 22.16 | 22.25 | 21.21 | 21.90 | -1.44% | 1.82 | 5.90% |
| 2026-01-29 | 22.99 | 23.29 | 22.02 | 22.22 | -3.85% | 3.13 | 9.74% |
| 2026-01-28 | 23.28 | 24.26 | 22.89 | 23.11 | -1.03% | 4.94 | 14.86% |
| 2026-01-27 | 21.08 | 23.35 | 20.35 | 23.35 | +9.99% | 4.45 | 14.07% |
| 2026-01-26 | 21.73 | 22.00 | 21.02 | 21.23 | -2.08% | 1.69 | 5.53% |
| 2026-01-23 | 20.72 | 21.82 | 20.71 | 21.68 | +4.73% | 2.14 | 7.01% |
| 2026-01-22 | 20.62 | 20.88 | 20.57 | 20.70 | +0.83% | 0.65 | 2.21% |
| 2026-01-21 | 20.44 | 20.59 | 20.36 | 20.53 | +0.44% | 0.40 | 1.38% |
| 2026-01-20 | 20.57 | 20.74 | 20.36 | 20.44 | -0.63% | 0.59 | 2.03% |