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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.41 | 20.62 | 20.40 | 20.57 | +0.34% | 0.74 | 2.53% |
| 2026-01-16 | 20.45 | 20.55 | 20.31 | 20.50 | +0.74% | 0.64 | 2.19% |
| 2026-01-15 | 20.17 | 20.50 | 20.11 | 20.35 | +0.49% | 0.47 | 1.62% |
| 2026-01-14 | 20.38 | 20.55 | 20.07 | 20.25 | -0.34% | 0.76 | 2.63% |
| 2026-01-13 | 20.64 | 20.64 | 20.25 | 20.32 | -1.31% | 0.67 | 2.30% |
| 2026-01-12 | 20.49 | 20.68 | 20.48 | 20.59 | +0.73% | 0.81 | 2.78% |
| 2026-01-09 | 20.52 | 20.57 | 20.31 | 20.44 | -0.49% | 0.61 | 2.09% |
| 2026-01-08 | 20.34 | 20.58 | 20.24 | 20.54 | +0.64% | 0.64 | 2.19% |
| 2026-01-07 | 20.43 | 20.47 | 20.27 | 20.41 | -0.20% | 0.59 | 2.02% |
| 2026-01-06 | 20.21 | 20.45 | 20.14 | 20.45 | +1.49% | 0.76 | 2.63% |
| 2026-01-05 | 19.96 | 20.29 | 19.95 | 20.15 | +1.46% | 0.64 | 2.24% |
| 2025-12-31 | 20.11 | 20.11 | 19.81 | 19.86 | -1.24% | 0.48 | 1.68% |
| 2025-12-30 | 20.00 | 20.20 | 19.68 | 20.11 | +0.55% | 0.67 | 2.38% |
| 2025-12-29 | 20.00 | 20.18 | 19.95 | 20.00 | -1.19% | 0.62 | 2.17% |
| 2025-12-26 | 20.14 | 20.45 | 20.11 | 20.24 | +0.65% | 0.72 | 2.50% |
| 2025-12-25 | 20.03 | 20.13 | 19.96 | 20.11 | +0.40% | 0.48 | 1.70% |
| 2025-12-24 | 19.88 | 20.04 | 19.85 | 20.03 | +0.55% | 0.57 | 2.00% |
| 2025-12-23 | 19.95 | 20.06 | 19.81 | 19.92 | -0.35% | 0.33 | 1.17% |
| 2025-12-22 | 19.86 | 20.07 | 19.81 | 19.99 | +0.65% | 0.44 | 1.56% |
| 2025-12-19 | 19.80 | 19.94 | 19.75 | 19.86 | +0.61% | 0.50 | 1.78% |