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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.47 | 22.73 | 22.03 | 22.49 | +0.13% | 0.82 | 2.58% |
| 2025-10-22 | 23.00 | 23.00 | 22.41 | 22.46 | -2.18% | 0.89 | 2.78% |
| 2025-10-21 | 23.00 | 23.26 | 22.82 | 22.96 | -0.30% | 0.71 | 2.18% |
| 2025-10-20 | 22.88 | 23.20 | 22.76 | 23.03 | +2.13% | 0.74 | 2.27% |
| 2025-10-17 | 23.82 | 24.38 | 22.51 | 22.55 | -5.21% | 1.82 | 5.49% |
| 2025-10-16 | 23.62 | 24.09 | 23.53 | 23.79 | +0.13% | 0.79 | 2.32% |
| 2025-10-15 | 23.78 | 24.22 | 23.60 | 23.76 | -0.46% | 0.98 | 2.90% |
| 2025-10-14 | 23.50 | 24.36 | 23.38 | 23.87 | +2.36% | 1.53 | 4.50% |
| 2025-10-13 | 22.60 | 23.38 | 22.51 | 23.32 | -2.02% | 1.31 | 4.01% |
| 2025-10-10 | 25.00 | 25.00 | 23.75 | 23.80 | -0.83% | 2.22 | 6.42% |
| 2025-10-09 | 23.71 | 24.33 | 23.52 | 24.00 | +1.27% | 1.26 | 3.70% |
| 2025-09-30 | 23.88 | 24.17 | 23.70 | 23.70 | -0.50% | 0.77 | 2.27% |
| 2025-09-29 | 23.89 | 24.27 | 23.61 | 23.82 | +0.08% | 1.22 | 3.60% |
| 2025-09-26 | 24.07 | 24.47 | 23.60 | 23.80 | -1.61% | 1.30 | 3.83% |
| 2025-09-25 | 24.34 | 24.81 | 24.17 | 24.19 | -0.62% | 1.71 | 4.91% |
| 2025-09-24 | 24.29 | 24.50 | 23.97 | 24.34 | -0.12% | 1.11 | 3.23% |
| 2025-09-23 | 25.25 | 25.60 | 23.85 | 24.37 | -4.39% | 1.80 | 5.20% |
| 2025-09-22 | 24.79 | 26.38 | 24.79 | 25.49 | +2.12% | 2.97 | 8.08% |
| 2025-09-19 | 24.14 | 25.25 | 23.88 | 24.96 | +3.40% | 2.65 | 7.53% |
| 2025-09-18 | 24.35 | 24.95 | 23.95 | 24.14 | -1.47% | 1.67 | 4.80% |