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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.04 | 11.27 | 11.04 | 11.26 | +1.60% | 0.54 | 1.58% |
| 2025-08-19 | 11.18 | 11.18 | 11.01 | 11.08 | -1.06% | 0.55 | 1.63% |
| 2025-08-18 | 11.01 | 11.24 | 10.93 | 11.20 | +2.53% | 0.79 | 2.34% |
| 2025-08-15 | 10.90 | 11.02 | 10.89 | 10.92 | +0.09% | 0.46 | 1.39% |
| 2025-08-14 | 11.02 | 11.09 | 10.91 | 10.91 | -0.98% | 0.51 | 1.53% |
| 2025-08-13 | 11.09 | 11.12 | 10.95 | 11.02 | -0.36% | 0.51 | 1.51% |
| 2025-08-12 | 11.04 | 11.17 | 11.00 | 11.06 | -0.62% | 0.48 | 1.43% |
| 2025-08-11 | 10.93 | 11.22 | 10.91 | 11.13 | +1.53% | 0.85 | 2.52% |
| 2025-08-08 | 10.86 | 10.97 | 10.77 | 10.96 | +1.46% | 0.43 | 1.31% |
| 2025-08-07 | 10.86 | 11.01 | 10.81 | 10.81 | -0.09% | 0.59 | 1.78% |
| 2025-08-06 | 10.77 | 10.84 | 10.73 | 10.82 | +0.27% | 0.33 | 1.02% |
| 2025-08-05 | 10.71 | 10.80 | 10.66 | 10.79 | +1.39% | 0.39 | 1.18% |
| 2025-08-04 | 10.45 | 10.66 | 10.41 | 10.64 | +0.94% | 0.40 | 1.25% |
| 2025-08-01 | 10.43 | 10.63 | 10.43 | 10.54 | +1.14% | 0.42 | 1.32% |
| 2025-07-31 | 10.71 | 10.74 | 10.37 | 10.42 | -2.85% | 0.53 | 1.65% |
| 2025-07-30 | 10.72 | 10.75 | 10.60 | 10.73 | 0.00% | 0.42 | 1.30% |
| 2025-07-29 | 10.87 | 10.91 | 10.67 | 10.73 | -1.27% | 0.45 | 1.38% |
| 2025-07-28 | 10.93 | 11.00 | 10.82 | 10.87 | -0.36% | 0.46 | 1.39% |
| 2025-07-25 | 10.77 | 10.91 | 10.73 | 10.90 | +1.47% | 0.54 | 1.63% |
| 2025-07-24 | 10.62 | 10.79 | 10.62 | 10.75 | +1.21% | 0.50 | 1.52% |