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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.26 | 11.35 | 11.18 | 11.19 | -1.06% | 0.35 | 1.02% |
| 2026-04-21 | 11.10 | 11.38 | 11.02 | 11.31 | +1.89% | 0.63 | 1.86% |
| 2026-04-20 | 11.01 | 11.18 | 10.91 | 11.10 | +0.91% | 0.42 | 1.25% |
| 2026-04-17 | 11.25 | 11.29 | 10.77 | 11.00 | -1.87% | 0.79 | 2.41% |
| 2026-04-16 | 11.15 | 11.32 | 11.15 | 11.21 | +0.63% | 0.43 | 1.26% |
| 2026-04-15 | 11.04 | 11.22 | 10.96 | 11.14 | +1.64% | 0.62 | 1.85% |
| 2026-04-14 | 11.07 | 11.07 | 10.78 | 10.96 | +0.18% | 0.50 | 1.53% |
| 2026-04-13 | 10.65 | 10.99 | 10.41 | 10.94 | +3.11% | 1.11 | 3.45% |
| 2026-04-10 | 10.46 | 10.67 | 10.41 | 10.61 | +1.92% | 0.30 | 0.93% |
| 2026-04-09 | 10.42 | 10.64 | 10.37 | 10.41 | -0.57% | 0.42 | 1.32% |
| 2026-04-08 | 10.37 | 10.51 | 10.34 | 10.47 | +2.55% | 0.36 | 1.15% |
| 2026-04-07 | 10.06 | 10.28 | 9.97 | 10.21 | +1.39% | 0.31 | 1.03% |
| 2026-04-03 | 10.14 | 10.26 | 10.02 | 10.07 | -1.08% | 0.31 | 1.00% |
| 2026-04-02 | 10.34 | 10.44 | 10.11 | 10.18 | -2.12% | 0.28 | 0.92% |
| 2026-04-01 | 10.45 | 10.58 | 10.31 | 10.40 | +1.36% | 0.52 | 1.66% |
| 2026-03-31 | 10.40 | 10.55 | 10.26 | 10.26 | -1.06% | 0.26 | 0.82% |
| 2026-03-30 | 10.36 | 10.41 | 10.19 | 10.37 | 0.00% | 0.24 | 0.78% |
| 2026-03-27 | 10.23 | 10.41 | 10.18 | 10.37 | +1.27% | 0.47 | 1.52% |
| 2026-03-26 | 10.43 | 10.53 | 10.20 | 10.24 | -1.44% | 0.41 | 1.32% |
| 2026-03-25 | 10.35 | 10.59 | 10.26 | 10.39 | 0.00% | 0.60 | 1.92% |