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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.33 | 12.60 | 12.12 | 12.30 | -0.24% | 3.29 | 8.90% |
| 2025-11-19 | 11.64 | 12.84 | 11.64 | 12.33 | +5.66% | 4.26 | 11.36% |
| 2025-11-18 | 11.83 | 11.88 | 11.60 | 11.67 | -1.10% | 0.48 | 1.37% |
| 2025-11-17 | 12.08 | 12.11 | 11.68 | 11.80 | -2.24% | 0.84 | 2.38% |
| 2025-11-14 | 11.99 | 12.18 | 11.94 | 12.07 | +0.84% | 0.81 | 2.24% |
| 2025-11-13 | 11.90 | 12.03 | 11.85 | 11.97 | 0.00% | 0.46 | 1.27% |
| 2025-11-12 | 11.88 | 11.98 | 11.77 | 11.97 | +0.42% | 0.47 | 1.33% |
| 2025-11-11 | 11.76 | 12.04 | 11.68 | 11.92 | +1.36% | 0.67 | 1.87% |
| 2025-11-10 | 11.75 | 11.90 | 11.63 | 11.76 | +0.09% | 0.49 | 1.39% |
| 2025-11-07 | 11.65 | 11.92 | 11.61 | 11.75 | +0.86% | 0.66 | 1.87% |
| 2025-11-06 | 11.78 | 11.78 | 11.57 | 11.65 | -1.27% | 0.67 | 1.91% |
| 2025-11-05 | 11.83 | 11.86 | 11.67 | 11.80 | -0.59% | 0.83 | 2.34% |
| 2025-11-04 | 11.60 | 12.08 | 11.60 | 11.87 | +2.24% | 1.75 | 4.90% |
| 2025-11-03 | 11.48 | 11.91 | 11.37 | 11.61 | +1.13% | 1.34 | 3.84% |
| 2025-10-31 | 11.32 | 11.51 | 11.27 | 11.48 | +1.41% | 0.81 | 2.35% |
| 2025-10-30 | 11.10 | 11.47 | 11.05 | 11.32 | +1.98% | 0.87 | 2.57% |
| 2025-10-29 | 11.16 | 11.17 | 10.85 | 11.10 | -0.54% | 0.76 | 2.31% |
| 2025-10-28 | 11.28 | 11.44 | 11.01 | 11.16 | -2.87% | 0.89 | 2.64% |
| 2025-10-27 | 11.40 | 11.60 | 11.32 | 11.49 | +1.23% | 0.63 | 1.83% |
| 2025-10-24 | 11.45 | 11.45 | 11.28 | 11.35 | -0.53% | 0.37 | 1.09% |