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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.72 | 10.76 | 10.61 | 10.62 | -0.92% | 0.55 | 1.70% |
| 2025-07-22 | 10.73 | 10.75 | 10.60 | 10.72 | -0.09% | 0.41 | 1.25% |
| 2025-07-21 | 10.61 | 10.76 | 10.60 | 10.73 | +1.12% | 0.49 | 1.51% |
| 2025-07-18 | 10.69 | 10.71 | 10.55 | 10.61 | -0.55% | 0.40 | 1.24% |
| 2025-07-17 | 10.74 | 10.78 | 10.60 | 10.67 | -0.55% | 0.39 | 1.20% |
| 2025-07-16 | 10.60 | 10.79 | 10.55 | 10.73 | +1.30% | 0.33 | 1.02% |
| 2025-07-15 | 10.66 | 10.74 | 10.51 | 10.59 | -0.65% | 0.36 | 1.12% |
| 2025-07-14 | 10.58 | 10.70 | 10.53 | 10.66 | +0.75% | 0.42 | 1.31% |
| 2025-07-11 | 10.56 | 10.63 | 10.44 | 10.58 | +0.19% | 0.39 | 1.22% |
| 2025-07-10 | 10.56 | 10.62 | 10.45 | 10.56 | +0.19% | 0.31 | 0.97% |
| 2025-07-09 | 10.59 | 10.70 | 10.49 | 10.54 | -0.28% | 0.48 | 1.49% |
| 2025-07-08 | 10.52 | 10.58 | 10.45 | 10.57 | +0.37% | 0.34 | 1.06% |
| 2025-07-07 | 10.37 | 10.55 | 10.35 | 10.53 | +1.33% | 0.38 | 1.19% |
| 2025-07-04 | 10.66 | 10.71 | 10.37 | 10.39 | -2.41% | 0.61 | 1.92% |
| 2025-07-03 | 10.79 | 10.91 | 10.60 | 10.65 | +1.60% | 1.02 | 3.13% |
| 2025-07-02 | 10.50 | 10.55 | 10.37 | 10.48 | -0.65% | 0.41 | 1.30% |
| 2025-07-01 | 10.49 | 10.67 | 10.45 | 10.55 | +0.56% | 0.48 | 1.49% |
| 2025-06-30 | 10.55 | 10.57 | 10.45 | 10.49 | +0.38% | 0.32 | 0.99% |
| 2025-06-27 | 10.46 | 10.57 | 10.33 | 10.45 | +0.47% | 0.46 | 1.44% |
| 2025-06-26 | 10.27 | 10.47 | 10.22 | 10.40 | +0.86% | 0.49 | 1.56% |