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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.40 | 22.92 | 21.40 | 22.00 | +5.57% | 3.53 | 11.09% |
| 2025-11-19 | 21.06 | 21.34 | 20.69 | 20.84 | -1.79% | 0.57 | 1.92% |
| 2025-11-18 | 21.90 | 21.90 | 21.07 | 21.22 | -0.98% | 0.72 | 2.38% |
| 2025-11-17 | 21.90 | 21.90 | 21.38 | 21.43 | -2.28% | 0.79 | 2.59% |
| 2025-11-14 | 21.56 | 22.35 | 21.45 | 21.93 | +1.53% | 1.02 | 3.27% |
| 2025-11-13 | 21.53 | 21.91 | 21.50 | 21.60 | -0.23% | 0.69 | 2.25% |
| 2025-11-12 | 22.00 | 22.50 | 21.39 | 21.65 | -1.77% | 0.81 | 2.62% |
| 2025-11-11 | 21.88 | 22.36 | 21.84 | 22.04 | +0.78% | 0.58 | 1.86% |
| 2025-11-10 | 21.76 | 22.22 | 21.76 | 21.87 | +0.51% | 0.82 | 2.62% |
| 2025-11-07 | 21.27 | 22.11 | 21.18 | 21.76 | +2.06% | 1.37 | 4.44% |
| 2025-11-06 | 21.35 | 21.40 | 21.19 | 21.32 | 0.00% | 0.40 | 1.33% |
| 2025-11-05 | 20.91 | 21.40 | 20.75 | 21.32 | +1.62% | 0.70 | 2.31% |
| 2025-11-04 | 21.20 | 21.26 | 20.85 | 20.98 | -1.04% | 0.56 | 1.86% |
| 2025-11-03 | 21.15 | 21.29 | 21.00 | 21.20 | -0.52% | 0.63 | 2.08% |
| 2025-10-31 | 21.20 | 21.48 | 21.12 | 21.31 | +0.61% | 0.95 | 3.13% |
| 2025-10-30 | 21.34 | 21.52 | 21.13 | 21.18 | -0.80% | 0.77 | 2.54% |
| 2025-10-29 | 21.10 | 21.45 | 20.84 | 21.35 | +1.23% | 1.12 | 3.73% |
| 2025-10-28 | 22.00 | 22.00 | 21.05 | 21.09 | -6.06% | 1.98 | 6.52% |
| 2025-10-27 | 22.63 | 22.75 | 22.40 | 22.45 | -0.13% | 0.67 | 2.10% |
| 2025-10-24 | 22.46 | 22.86 | 22.46 | 22.48 | -0.04% | 0.74 | 2.31% |