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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.93 | 12.11 | 11.86 | 12.00 | +0.59% | 0.73 | 2.01% |
| 2025-12-17 | 11.69 | 11.96 | 11.47 | 11.93 | +2.14% | 0.74 | 2.11% |
| 2025-12-16 | 11.99 | 12.01 | 11.66 | 11.68 | -1.77% | 0.51 | 1.44% |
| 2025-12-15 | 11.90 | 12.00 | 11.78 | 11.89 | -0.75% | 0.60 | 1.67% |
| 2025-12-12 | 12.13 | 12.23 | 11.95 | 11.98 | -0.91% | 0.62 | 1.71% |
| 2025-12-11 | 12.22 | 12.42 | 12.03 | 12.09 | -1.31% | 0.87 | 2.37% |
| 2025-12-10 | 12.27 | 12.47 | 12.01 | 12.25 | -0.08% | 1.07 | 2.92% |
| 2025-12-09 | 12.65 | 12.69 | 12.23 | 12.26 | -3.69% | 1.14 | 3.06% |
| 2025-12-08 | 12.65 | 12.75 | 12.48 | 12.73 | +0.63% | 1.13 | 2.97% |
| 2025-12-05 | 12.73 | 12.78 | 12.43 | 12.65 | -0.16% | 1.17 | 3.09% |
| 2025-12-04 | 12.99 | 13.05 | 12.66 | 12.67 | -3.21% | 1.63 | 4.25% |
| 2025-12-03 | 12.38 | 13.25 | 12.32 | 13.09 | +5.74% | 3.35 | 8.58% |
| 2025-12-02 | 12.46 | 12.55 | 12.24 | 12.38 | -0.64% | 0.95 | 2.56% |
| 2025-12-01 | 12.38 | 12.65 | 12.25 | 12.46 | +0.65% | 1.39 | 3.72% |
| 2025-11-28 | 12.41 | 12.50 | 12.16 | 12.38 | -0.56% | 1.25 | 3.37% |
| 2025-11-27 | 12.04 | 12.62 | 12.04 | 12.45 | +2.30% | 2.18 | 5.86% |
| 2025-11-26 | 11.93 | 12.55 | 11.89 | 12.17 | +1.50% | 2.39 | 6.49% |
| 2025-11-25 | 11.83 | 12.06 | 11.81 | 11.99 | +0.59% | 1.33 | 3.71% |
| 2025-11-24 | 12.04 | 12.21 | 11.45 | 11.92 | -0.58% | 2.11 | 5.94% |
| 2025-11-21 | 12.20 | 12.38 | 11.91 | 11.99 | -2.52% | 2.04 | 5.62% |