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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.87 | 11.99 | 11.53 | 11.57 | -3.42% | 1.38 | 3.94% |
| 2025-09-16 | 11.33 | 12.00 | 11.18 | 11.98 | +5.27% | 1.83 | 5.23% |
| 2025-09-15 | 11.26 | 11.39 | 11.15 | 11.38 | +1.07% | 0.54 | 1.61% |
| 2025-09-12 | 11.28 | 11.45 | 11.25 | 11.26 | -0.44% | 0.49 | 1.43% |
| 2025-09-11 | 11.39 | 11.39 | 11.11 | 11.31 | -0.79% | 0.61 | 1.80% |
| 2025-09-10 | 11.30 | 11.40 | 11.22 | 11.40 | +1.60% | 0.77 | 2.28% |
| 2025-09-09 | 11.27 | 11.28 | 11.09 | 11.22 | +0.09% | 0.64 | 1.89% |
| 2025-09-08 | 11.07 | 11.34 | 11.07 | 11.21 | +1.52% | 0.88 | 2.58% |
| 2025-09-05 | 10.89 | 11.10 | 10.78 | 11.04 | +1.08% | 0.75 | 2.25% |
| 2025-09-04 | 10.67 | 10.92 | 10.59 | 10.92 | +2.40% | 0.82 | 2.49% |
| 2025-09-03 | 10.87 | 10.96 | 10.64 | 10.67 | -1.90% | 0.48 | 1.45% |
| 2025-09-02 | 10.82 | 10.99 | 10.65 | 10.87 | +0.73% | 0.81 | 2.46% |
| 2025-09-01 | 10.71 | 10.83 | 10.67 | 10.80 | +0.46% | 0.68 | 2.06% |
| 2025-08-29 | 10.86 | 10.88 | 10.74 | 10.75 | -1.18% | 0.62 | 1.90% |
| 2025-08-28 | 10.95 | 11.04 | 10.48 | 10.87 | -0.81% | 0.99 | 3.03% |
| 2025-08-27 | 11.24 | 11.56 | 10.94 | 10.96 | -2.46% | 1.35 | 3.97% |
| 2025-08-26 | 11.31 | 11.40 | 11.14 | 11.24 | -0.87% | 0.94 | 2.73% |
| 2025-08-25 | 11.31 | 11.36 | 11.17 | 11.34 | +0.26% | 0.74 | 2.15% |
| 2025-08-22 | 11.37 | 11.47 | 11.27 | 11.31 | -0.95% | 0.59 | 1.70% |
| 2025-08-21 | 11.24 | 11.56 | 11.24 | 11.42 | +1.40% | 0.92 | 2.64% |