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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.27 | 11.41 | 11.20 | 11.41 | +1.15% | 0.44 | 1.30% |
| 2025-10-22 | 11.20 | 11.34 | 11.12 | 11.28 | +0.89% | 0.33 | 0.97% |
| 2025-10-21 | 10.98 | 11.23 | 10.96 | 11.18 | +1.64% | 0.32 | 0.97% |
| 2025-10-20 | 11.11 | 11.30 | 10.95 | 11.00 | -0.99% | 0.45 | 1.37% |
| 2025-10-17 | 11.20 | 11.36 | 11.10 | 11.11 | -0.80% | 0.48 | 1.42% |
| 2025-10-16 | 11.22 | 11.30 | 11.15 | 11.20 | -0.53% | 0.31 | 0.93% |
| 2025-10-15 | 11.20 | 11.30 | 11.08 | 11.26 | +0.90% | 0.50 | 1.48% |
| 2025-10-14 | 11.03 | 11.29 | 11.00 | 11.16 | +1.45% | 0.63 | 1.87% |
| 2025-10-13 | 10.90 | 11.00 | 10.51 | 11.00 | -0.54% | 0.52 | 1.58% |
| 2025-10-10 | 10.72 | 11.09 | 10.69 | 11.06 | +3.36% | 0.68 | 2.07% |
| 2025-10-09 | 10.82 | 10.85 | 10.58 | 10.70 | -1.02% | 0.54 | 1.68% |
| 2025-09-30 | 10.89 | 10.92 | 10.76 | 10.81 | -0.28% | 0.25 | 0.78% |
| 2025-09-29 | 10.81 | 10.93 | 10.61 | 10.84 | +0.18% | 0.34 | 1.03% |
| 2025-09-26 | 10.65 | 10.92 | 10.60 | 10.82 | +0.56% | 0.48 | 1.48% |
| 2025-09-25 | 11.03 | 11.09 | 10.73 | 10.76 | -2.45% | 0.58 | 1.79% |
| 2025-09-24 | 10.94 | 11.09 | 10.90 | 11.03 | +0.27% | 0.37 | 1.12% |
| 2025-09-23 | 11.15 | 11.15 | 10.70 | 11.00 | -0.81% | 0.73 | 2.22% |
| 2025-09-22 | 11.37 | 11.46 | 11.06 | 11.09 | -2.38% | 0.60 | 1.78% |
| 2025-09-19 | 11.32 | 11.42 | 11.19 | 11.36 | +0.35% | 0.56 | 1.66% |
| 2025-09-18 | 11.59 | 11.64 | 11.23 | 11.32 | -2.16% | 0.95 | 2.75% |