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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.79 | 7.09 | 6.79 | 7.04 | +3.68% | 0.95 | 3.80% |
| 2025-08-19 | 6.76 | 6.83 | 6.65 | 6.79 | +0.59% | 0.71 | 2.93% |
| 2025-08-18 | 6.81 | 6.85 | 6.73 | 6.75 | -0.88% | 0.72 | 2.98% |
| 2025-08-15 | 6.80 | 6.89 | 6.71 | 6.81 | -0.29% | 0.48 | 1.97% |
| 2025-08-14 | 7.03 | 7.03 | 6.60 | 6.83 | -2.43% | 1.13 | 4.62% |
| 2025-08-13 | 7.00 | 7.02 | 6.95 | 7.00 | -0.14% | 0.37 | 1.47% |
| 2025-08-12 | 7.04 | 7.11 | 6.96 | 7.01 | -1.27% | 0.53 | 2.09% |
| 2025-08-11 | 7.11 | 7.12 | 6.90 | 7.10 | +0.57% | 0.82 | 3.28% |
| 2025-08-08 | 7.10 | 7.11 | 6.97 | 7.06 | -0.14% | 0.60 | 2.37% |
| 2025-08-07 | 7.15 | 7.24 | 7.07 | 7.07 | -2.62% | 0.86 | 3.38% |
| 2025-08-06 | 7.16 | 7.30 | 7.05 | 7.26 | +1.11% | 1.08 | 4.19% |
| 2025-08-05 | 7.18 | 7.38 | 7.13 | 7.18 | -0.83% | 1.03 | 3.96% |
| 2025-08-04 | 7.49 | 7.51 | 6.98 | 7.24 | -2.69% | 1.99 | 7.78% |
| 2025-08-01 | 7.17 | 7.85 | 7.17 | 7.44 | +4.20% | 3.08 | 11.33% |
| 2025-07-31 | 7.16 | 7.20 | 7.06 | 7.14 | -0.56% | 0.75 | 2.95% |
| 2025-07-30 | 7.03 | 7.35 | 6.98 | 7.18 | +1.99% | 1.30 | 4.99% |
| 2025-07-29 | 6.95 | 7.05 | 6.90 | 7.04 | +1.29% | 0.99 | 3.93% |
| 2025-07-28 | 6.96 | 7.10 | 6.81 | 6.95 | +0.72% | 1.23 | 4.91% |
| 2025-07-25 | 6.90 | 7.03 | 6.90 | 6.90 | -1.15% | 0.75 | 3.01% |
| 2025-07-24 | 6.97 | 7.14 | 6.90 | 6.98 | -0.43% | 1.44 | 5.72% |