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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.65 | 11.91 | 11.60 | 11.90 | +2.23% | 0.58 | 1.65% |
| 2026-01-16 | 11.90 | 11.93 | 11.63 | 11.64 | -1.52% | 0.59 | 1.68% |
| 2026-01-15 | 11.62 | 11.96 | 11.60 | 11.82 | +1.46% | 0.98 | 2.77% |
| 2026-01-14 | 11.63 | 11.80 | 11.48 | 11.65 | +0.17% | 1.15 | 3.29% |
| 2026-01-13 | 11.46 | 11.64 | 11.41 | 11.63 | +1.13% | 0.76 | 2.18% |
| 2026-01-12 | 11.47 | 11.55 | 11.37 | 11.50 | 0.00% | 0.73 | 2.13% |
| 2026-01-09 | 11.60 | 11.61 | 11.40 | 11.50 | -0.86% | 0.79 | 2.30% |
| 2026-01-08 | 11.80 | 11.80 | 11.57 | 11.60 | -2.11% | 0.86 | 2.47% |
| 2026-01-07 | 11.87 | 11.89 | 11.71 | 11.85 | -0.08% | 0.62 | 1.75% |
| 2026-01-06 | 11.83 | 12.04 | 11.78 | 11.86 | +0.25% | 0.67 | 1.88% |
| 2026-01-05 | 11.98 | 11.98 | 11.77 | 11.83 | -0.34% | 0.54 | 1.53% |
| 2025-12-31 | 11.73 | 12.08 | 11.73 | 11.87 | +0.51% | 0.51 | 1.42% |
| 2025-12-30 | 11.95 | 11.98 | 11.73 | 11.81 | -1.17% | 0.58 | 1.64% |
| 2025-12-29 | 12.20 | 12.21 | 11.61 | 11.95 | -2.29% | 0.97 | 2.71% |
| 2025-12-26 | 12.38 | 12.40 | 12.20 | 12.23 | -1.13% | 0.49 | 1.34% |
| 2025-12-25 | 12.40 | 12.53 | 12.31 | 12.37 | -0.16% | 0.65 | 1.74% |
| 2025-12-24 | 12.26 | 12.41 | 12.15 | 12.39 | +0.81% | 0.47 | 1.28% |
| 2025-12-23 | 12.27 | 12.42 | 12.17 | 12.29 | +0.16% | 0.61 | 1.67% |
| 2025-12-22 | 12.36 | 12.44 | 12.22 | 12.27 | -0.65% | 0.47 | 1.28% |
| 2025-12-19 | 12.00 | 12.48 | 11.92 | 12.35 | +2.92% | 0.71 | 1.94% |