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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.82 | 11.96 | 11.77 | 11.92 | +1.79% | 0.43 | 1.21% |
| 2026-02-13 | 11.80 | 11.90 | 11.69 | 11.71 | -0.93% | 0.37 | 1.04% |
| 2026-02-12 | 11.91 | 11.92 | 11.79 | 11.82 | -0.67% | 0.48 | 1.34% |
| 2026-02-11 | 11.84 | 11.95 | 11.75 | 11.90 | +0.76% | 0.55 | 1.53% |
| 2026-02-10 | 11.85 | 11.92 | 11.80 | 11.81 | -0.51% | 0.30 | 0.84% |
| 2026-02-09 | 11.92 | 12.09 | 11.79 | 11.87 | 0.00% | 0.58 | 1.63% |
| 2026-02-06 | 11.84 | 12.00 | 11.79 | 11.87 | +0.17% | 0.50 | 1.40% |
| 2026-02-05 | 11.82 | 11.98 | 11.74 | 11.85 | +0.25% | 0.32 | 0.91% |
| 2026-02-04 | 11.62 | 11.87 | 11.56 | 11.82 | +1.72% | 0.56 | 1.58% |
| 2026-02-03 | 11.83 | 11.88 | 11.52 | 11.62 | -0.09% | 0.42 | 1.19% |
| 2026-02-02 | 11.94 | 12.01 | 11.61 | 11.63 | -2.92% | 0.52 | 1.46% |
| 2026-01-30 | 11.92 | 12.08 | 11.78 | 11.98 | -0.08% | 0.55 | 1.52% |
| 2026-01-29 | 11.88 | 12.11 | 11.85 | 11.99 | +1.01% | 0.47 | 1.32% |
| 2026-01-28 | 11.86 | 11.98 | 11.79 | 11.87 | +0.08% | 0.35 | 0.98% |
| 2026-01-27 | 11.93 | 11.96 | 11.77 | 11.86 | -0.67% | 0.59 | 1.67% |
| 2026-01-26 | 12.15 | 12.21 | 11.87 | 11.94 | -1.49% | 0.49 | 1.36% |
| 2026-01-23 | 12.15 | 12.19 | 12.02 | 12.12 | -0.41% | 0.44 | 1.21% |
| 2026-01-22 | 11.95 | 12.25 | 11.85 | 12.17 | +1.84% | 0.63 | 1.75% |
| 2026-01-21 | 11.88 | 11.95 | 11.79 | 11.95 | +0.59% | 0.50 | 1.40% |
| 2026-01-20 | 12.00 | 12.01 | 11.80 | 11.88 | -0.17% | 0.53 | 1.49% |