永艺股份 sh.603600
11.28
-3.26%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.69 | 11.79 | 11.19 | 11.28 | -3.26% | 0.94 | 2.76% |
| 2026-05-22 | 11.60 | 11.72 | 11.33 | 11.66 | +0.09% | 0.42 | 1.20% |
| 2026-05-21 | 11.74 | 11.85 | 11.56 | 11.65 | -0.77% | 0.43 | 1.21% |
| 2026-05-20 | 11.62 | 11.82 | 11.46 | 11.74 | +0.34% | 0.60 | 1.71% |
| 2026-05-19 | 11.92 | 11.92 | 11.55 | 11.70 | -1.35% | 0.64 | 1.84% |
| 2026-05-18 | 12.11 | 12.16 | 11.78 | 11.86 | -1.82% | 0.64 | 1.79% |
| 2026-05-15 | 11.98 | 12.31 | 11.98 | 12.08 | -0.49% | 0.91 | 2.49% |
| 2026-05-14 | 12.26 | 12.43 | 12.13 | 12.14 | -0.41% | 0.37 | 1.00% |
| 2026-05-13 | 12.30 | 12.36 | 12.11 | 12.19 | -0.49% | 0.52 | 1.42% |
| 2026-05-12 | 12.50 | 12.52 | 12.13 | 12.25 | -2.00% | 0.56 | 1.52% |
| 2026-05-11 | 12.27 | 12.52 | 12.26 | 12.50 | +1.46% | 0.82 | 2.19% |
| 2026-05-08 | 12.26 | 12.45 | 12.22 | 12.32 | +0.49% | 0.69 | 1.86% |
| 2026-05-07 | 12.17 | 12.39 | 12.06 | 12.26 | +1.24% | 0.89 | 2.40% |
| 2026-05-06 | 12.16 | 12.32 | 11.81 | 12.11 | +0.92% | 0.99 | 2.73% |
| 2026-04-30 | 11.86 | 12.05 | 11.75 | 12.00 | +0.84% | 0.86 | 2.39% |
| 2026-04-29 | 11.61 | 11.94 | 11.50 | 11.90 | +1.71% | 0.88 | 2.49% |
| 2026-04-28 | 11.83 | 11.97 | 11.66 | 11.70 | -0.93% | 1.26 | 3.57% |
| 2026-04-27 | 11.70 | 12.05 | 11.44 | 11.81 | +6.78% | 3.03 | 8.56% |
| 2026-04-24 | 11.19 | 11.21 | 10.90 | 11.06 | -1.07% | 0.51 | 1.54% |
| 2026-04-23 | 11.20 | 11.22 | 11.07 | 11.18 | -0.09% | 0.35 | 1.04% |