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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.42 | 24.98 | 24.21 | 24.50 | -0.24% | 1.20 | 3.45% |
| 2025-09-16 | 24.77 | 25.08 | 24.20 | 24.56 | -0.37% | 1.75 | 5.01% |
| 2025-09-15 | 23.85 | 25.49 | 23.80 | 24.65 | +4.58% | 3.47 | 9.83% |
| 2025-09-12 | 23.16 | 23.68 | 22.88 | 23.57 | +2.17% | 1.57 | 4.74% |
| 2025-09-11 | 22.90 | 23.35 | 22.72 | 23.07 | +1.63% | 1.39 | 4.23% |
| 2025-09-10 | 22.91 | 23.08 | 22.40 | 22.70 | -0.87% | 1.55 | 4.81% |
| 2025-09-09 | 24.00 | 24.17 | 22.82 | 22.90 | -4.86% | 2.11 | 6.36% |
| 2025-09-08 | 24.56 | 24.88 | 23.80 | 24.07 | -1.03% | 2.69 | 7.82% |
| 2025-09-05 | 24.00 | 24.50 | 23.50 | 24.32 | +4.07% | 3.86 | 11.30% |
| 2025-09-04 | 23.49 | 23.98 | 22.89 | 23.37 | +0.04% | 1.58 | 4.75% |
| 2025-09-03 | 24.50 | 24.70 | 23.19 | 23.36 | -4.07% | 1.77 | 5.23% |
| 2025-09-02 | 24.69 | 24.85 | 23.95 | 24.35 | -0.98% | 2.12 | 6.12% |
| 2025-09-01 | 25.58 | 25.58 | 24.15 | 24.59 | -2.81% | 4.97 | 14.27% |
| 2025-08-29 | 23.96 | 25.30 | 23.23 | 25.30 | +10.00% | 5.82 | 16.71% |
| 2025-08-28 | 23.80 | 24.24 | 22.66 | 23.00 | -4.25% | 2.52 | 7.59% |
| 2025-08-27 | 24.00 | 24.66 | 23.90 | 24.02 | -0.62% | 1.66 | 4.82% |
| 2025-08-26 | 24.44 | 24.64 | 23.88 | 24.17 | -1.39% | 1.37 | 3.97% |
| 2025-08-25 | 23.58 | 24.75 | 23.58 | 24.51 | +4.25% | 2.67 | 7.72% |
| 2025-08-22 | 22.94 | 23.59 | 22.90 | 23.51 | +1.69% | 1.22 | 3.70% |
| 2025-08-21 | 23.34 | 23.53 | 23.00 | 23.12 | -0.86% | 1.02 | 3.10% |