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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.22 | 10.31 | 10.18 | 10.31 | +0.97% | 0.31 | 1.00% |
| 2025-06-24 | 10.06 | 10.21 | 10.06 | 10.21 | +1.77% | 0.36 | 1.17% |
| 2025-06-23 | 9.77 | 10.07 | 9.77 | 10.04 | +1.60% | 0.26 | 0.86% |
| 2025-06-20 | 9.86 | 10.01 | 9.82 | 9.88 | +0.20% | 0.27 | 0.89% |
| 2025-06-19 | 10.07 | 10.11 | 9.81 | 9.86 | -2.63% | 0.50 | 1.66% |
| 2025-06-18 | 10.27 | 10.28 | 10.08 | 10.13 | -1.53% | 0.39 | 1.25% |
| 2025-06-17 | 10.29 | 10.33 | 10.19 | 10.28 | 0.00% | 0.34 | 1.10% |
| 2025-06-16 | 10.34 | 10.47 | 10.23 | 10.28 | -1.32% | 0.57 | 1.79% |
| 2025-06-13 | 10.60 | 10.64 | 10.33 | 10.42 | -2.40% | 0.63 | 1.99% |
| 2025-06-12 | 10.58 | 10.87 | 10.49 | 10.68 | +0.46% | 0.75 | 2.31% |
| 2025-06-11 | 10.32 | 10.74 | 10.30 | 10.63 | +2.67% | 0.96 | 3.00% |
| 2025-06-10 | 10.44 | 10.63 | 10.23 | 10.35 | -0.19% | 0.75 | 2.36% |
| 2025-06-09 | 10.30 | 10.47 | 10.26 | 10.37 | +0.48% | 0.54 | 1.70% |
| 2025-06-06 | 10.34 | 10.46 | 10.20 | 10.32 | -0.10% | 0.41 | 1.31% |
| 2025-06-05 | 10.32 | 10.34 | 10.19 | 10.33 | +0.48% | 0.54 | 1.71% |
| 2025-06-04 | 10.17 | 10.30 | 10.07 | 10.28 | +1.26% | 0.55 | 1.77% |
| 2025-06-03 | 9.85 | 10.23 | 9.80 | 10.16 | +2.90% | 0.60 | 1.97% |
| 2025-05-30 | 10.27 | 10.27 | 9.87 | 9.87 | -3.84% | 0.70 | 2.28% |
| 2025-05-29 | 10.26 | 10.33 | 10.19 | 10.26 | +0.09% | 0.76 | 2.36% |
| 2025-05-28 | 10.12 | 10.27 | 10.00 | 10.25 | +1.61% | 0.64 | 2.01% |