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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.96 | 10.50 | 9.89 | 10.39 | +5.80% | 0.63 | 2.05% |
| 2026-03-23 | 10.28 | 10.29 | 9.80 | 9.82 | -6.57% | 0.45 | 1.51% |
| 2026-03-20 | 10.66 | 10.75 | 10.45 | 10.51 | -1.41% | 0.21 | 0.67% |
| 2026-03-19 | 10.83 | 10.95 | 10.65 | 10.66 | -2.20% | 0.28 | 0.86% |
| 2026-03-18 | 10.86 | 10.95 | 10.77 | 10.90 | +0.09% | 0.24 | 0.75% |
| 2026-03-17 | 11.05 | 11.09 | 10.86 | 10.89 | -1.09% | 0.22 | 0.68% |
| 2026-03-16 | 10.88 | 11.03 | 10.85 | 11.01 | +0.46% | 0.23 | 0.71% |
| 2026-03-13 | 10.92 | 11.17 | 10.85 | 10.96 | +0.27% | 0.32 | 0.95% |
| 2026-03-12 | 11.00 | 11.00 | 10.89 | 10.93 | -0.46% | 0.21 | 0.65% |
| 2026-03-11 | 11.02 | 11.04 | 10.89 | 10.98 | -0.36% | 0.22 | 0.66% |
| 2026-03-10 | 10.85 | 11.04 | 10.85 | 11.02 | +1.75% | 0.27 | 0.82% |
| 2026-03-09 | 10.96 | 11.04 | 10.75 | 10.83 | -2.08% | 0.40 | 1.23% |
| 2026-03-06 | 10.79 | 11.08 | 10.78 | 11.06 | +2.12% | 0.31 | 0.94% |
| 2026-03-05 | 10.85 | 10.94 | 10.76 | 10.83 | +1.03% | 0.31 | 0.94% |
| 2026-03-04 | 10.94 | 10.98 | 10.65 | 10.72 | -2.81% | 0.53 | 1.64% |
| 2026-03-03 | 11.21 | 11.33 | 11.02 | 11.03 | -1.61% | 0.38 | 1.15% |
| 2026-03-02 | 11.63 | 11.66 | 11.04 | 11.21 | -4.51% | 0.87 | 2.58% |
| 2026-02-27 | 11.81 | 11.83 | 11.70 | 11.74 | -0.59% | 0.36 | 1.02% |
| 2026-02-26 | 11.91 | 11.91 | 11.74 | 11.81 | -0.25% | 0.39 | 1.09% |
| 2026-02-25 | 11.96 | 12.04 | 11.84 | 11.84 | -0.67% | 0.53 | 1.47% |