永悦科技 sh.603879
5.46
-1.62%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.59 | 5.75 | 5.37 | 5.46 | -1.62% | 0.58 | 2.93% |
| 2026-05-22 | 5.34 | 5.63 | 5.33 | 5.55 | +4.13% | 0.58 | 2.96% |
| 2026-05-21 | 5.66 | 5.70 | 5.30 | 5.33 | -5.83% | 0.61 | 3.08% |
| 2026-05-20 | 5.70 | 5.71 | 5.56 | 5.66 | -0.88% | 0.38 | 1.86% |
| 2026-05-19 | 5.79 | 5.85 | 5.63 | 5.71 | -1.21% | 0.53 | 2.59% |
| 2026-05-18 | 5.78 | 5.82 | 5.65 | 5.78 | 0.00% | 0.55 | 2.70% |
| 2026-05-15 | 5.84 | 5.88 | 5.72 | 5.78 | -1.03% | 0.52 | 2.51% |
| 2026-05-14 | 5.94 | 5.95 | 5.77 | 5.84 | -1.35% | 0.45 | 2.14% |
| 2026-05-13 | 5.98 | 5.98 | 5.88 | 5.92 | -0.50% | 0.36 | 1.70% |
| 2026-05-12 | 6.00 | 6.05 | 5.93 | 5.95 | -1.00% | 0.42 | 1.96% |
| 2026-05-11 | 6.11 | 6.13 | 5.92 | 6.01 | -0.33% | 0.51 | 2.35% |
| 2026-05-08 | 6.01 | 6.10 | 5.97 | 6.03 | 0.00% | 0.50 | 2.30% |
| 2026-05-07 | 5.95 | 6.10 | 5.92 | 6.03 | +1.34% | 0.52 | 2.42% |
| 2026-05-06 | 5.98 | 6.05 | 5.89 | 5.95 | +0.85% | 0.85 | 3.98% |
| 2026-04-30 | 5.84 | 5.94 | 5.80 | 5.90 | +0.85% | 0.57 | 2.69% |
| 2026-04-29 | 5.78 | 5.92 | 5.70 | 5.85 | +1.21% | 0.63 | 3.01% |
| 2026-04-28 | 5.76 | 5.92 | 5.72 | 5.78 | +0.35% | 0.63 | 3.04% |
| 2026-04-27 | 5.66 | 5.82 | 5.52 | 5.76 | +1.59% | 0.57 | 2.77% |
| 2026-04-24 | 5.50 | 5.70 | 5.42 | 5.67 | +2.35% | 0.71 | 3.54% |
| 2026-04-23 | 5.71 | 5.73 | 5.52 | 5.54 | -3.82% | 0.75 | 3.71% |