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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.11 | 10.15 | 9.98 | 10.09 | -0.19% | 0.41 | 1.30% |
| 2025-05-26 | 10.09 | 10.20 | 9.99 | 10.11 | -0.28% | 0.46 | 1.46% |
| 2025-05-23 | 10.12 | 10.34 | 10.10 | 10.14 | -0.19% | 0.66 | 2.08% |
| 2025-05-22 | 10.12 | 10.30 | 10.12 | 10.16 | +0.09% | 0.78 | 2.43% |
| 2025-05-21 | 10.25 | 10.29 | 10.12 | 10.15 | -1.21% | 0.85 | 2.66% |
| 2025-05-20 | 10.26 | 10.34 | 10.11 | 10.27 | +0.75% | 0.99 | 3.10% |
| 2025-05-19 | 10.25 | 10.32 | 10.04 | 10.20 | -0.75% | 1.03 | 3.24% |
| 2025-05-16 | 10.22 | 10.40 | 10.06 | 10.27 | +0.56% | 1.30 | 4.05% |
| 2025-05-15 | 10.45 | 10.52 | 10.18 | 10.22 | -3.00% | 1.99 | 6.17% |
| 2025-05-14 | 10.54 | 10.65 | 10.27 | 10.53 | -2.66% | 3.59 | 10.95% |
| 2025-05-13 | 11.72 | 11.72 | 10.67 | 10.82 | +1.53% | 5.63 | 15.80% |
| 2025-05-12 | 9.95 | 10.66 | 9.95 | 10.66 | +9.99% | 0.86 | 2.60% |
| 2025-05-09 | 9.75 | 9.87 | 9.63 | 9.69 | -0.98% | 0.54 | 1.77% |
| 2025-05-08 | 9.65 | 9.95 | 9.65 | 9.78 | +2.20% | 0.73 | 2.39% |
| 2025-05-07 | 9.79 | 10.04 | 9.54 | 9.57 | +0.20% | 1.07 | 3.50% |
| 2025-05-06 | 9.31 | 9.58 | 9.31 | 9.55 | +3.21% | 0.66 | 2.22% |