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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.70 | 19.87 | 19.64 | 19.74 | -0.20% | 0.45 | 1.61% |
| 2025-12-17 | 19.55 | 19.81 | 19.55 | 19.78 | +0.92% | 0.39 | 1.39% |
| 2025-12-16 | 19.91 | 19.93 | 19.60 | 19.60 | -2.10% | 0.34 | 1.22% |
| 2025-12-15 | 19.90 | 20.09 | 19.78 | 20.02 | +0.25% | 0.34 | 1.21% |
| 2025-12-12 | 19.79 | 20.06 | 19.79 | 19.97 | +0.40% | 0.35 | 1.23% |
| 2025-12-11 | 19.91 | 20.14 | 19.84 | 19.89 | -0.25% | 0.40 | 1.43% |
| 2025-12-10 | 19.95 | 19.98 | 19.73 | 19.94 | -0.30% | 0.29 | 1.03% |
| 2025-12-09 | 19.95 | 20.12 | 19.86 | 20.00 | -0.10% | 0.43 | 1.50% |
| 2025-12-08 | 19.95 | 20.07 | 19.88 | 20.02 | +0.70% | 0.37 | 1.30% |
| 2025-12-05 | 19.95 | 19.95 | 19.67 | 19.88 | +1.02% | 0.47 | 1.65% |
| 2025-12-04 | 19.96 | 19.96 | 19.55 | 19.68 | -1.11% | 0.43 | 1.52% |
| 2025-12-03 | 20.19 | 20.22 | 19.82 | 19.90 | -1.58% | 0.63 | 2.23% |
| 2025-12-02 | 20.52 | 20.54 | 20.13 | 20.22 | -1.46% | 0.72 | 2.50% |
| 2025-12-01 | 20.62 | 20.69 | 20.49 | 20.52 | -0.44% | 0.62 | 2.11% |
| 2025-11-28 | 20.41 | 20.69 | 20.29 | 20.61 | +0.63% | 0.64 | 2.20% |
| 2025-11-27 | 20.45 | 20.67 | 20.41 | 20.48 | -0.24% | 0.59 | 2.02% |
| 2025-11-26 | 20.63 | 20.98 | 20.48 | 20.53 | -1.44% | 0.83 | 2.82% |
| 2025-11-25 | 20.89 | 21.16 | 20.78 | 20.83 | -0.29% | 1.09 | 3.67% |
| 2025-11-24 | 21.19 | 21.36 | 20.39 | 20.89 | -2.11% | 1.77 | 5.99% |
| 2025-11-21 | 21.72 | 22.49 | 21.34 | 21.34 | -3.00% | 3.03 | 9.69% |