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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.63 | 7.71 | 6.93 | 7.01 | -8.96% | 2.94 | 11.41% |
| 2025-07-22 | 7.05 | 7.70 | 7.04 | 7.70 | +10.00% | 1.11 | 4.13% |
| 2025-07-21 | 7.12 | 7.15 | 6.91 | 7.00 | -0.28% | 1.06 | 4.21% |
| 2025-07-18 | 6.65 | 7.07 | 6.58 | 7.02 | +5.56% | 1.73 | 7.00% |
| 2025-07-17 | 6.69 | 6.76 | 6.61 | 6.65 | -0.75% | 0.45 | 1.89% |
| 2025-07-16 | 6.56 | 6.74 | 6.53 | 6.70 | +2.13% | 0.54 | 2.25% |
| 2025-07-15 | 6.68 | 6.70 | 6.44 | 6.56 | -2.09% | 0.65 | 2.75% |
| 2025-07-14 | 6.73 | 6.78 | 6.67 | 6.70 | -0.89% | 0.42 | 1.75% |
| 2025-07-11 | 6.89 | 6.89 | 6.71 | 6.76 | -1.89% | 0.66 | 2.70% |
| 2025-07-10 | 6.74 | 6.98 | 6.71 | 6.89 | +1.17% | 0.85 | 3.43% |
| 2025-07-09 | 6.85 | 6.90 | 6.72 | 6.81 | +0.15% | 0.91 | 3.70% |
| 2025-07-08 | 6.54 | 6.88 | 6.54 | 6.80 | +1.64% | 0.89 | 3.72% |
| 2025-07-07 | 6.28 | 6.77 | 6.26 | 6.69 | +6.02% | 1.38 | 5.86% |
| 2025-07-04 | 6.45 | 6.48 | 6.29 | 6.31 | -2.47% | 0.78 | 3.41% |
| 2025-07-03 | 6.42 | 6.66 | 6.38 | 6.47 | +0.62% | 0.74 | 3.15% |
| 2025-07-02 | 6.68 | 6.68 | 6.38 | 6.43 | -3.45% | 0.95 | 4.07% |
| 2025-07-01 | 6.46 | 6.73 | 6.41 | 6.66 | +3.10% | 1.49 | 6.28% |
| 2025-06-30 | 6.51 | 6.73 | 6.39 | 6.46 | -0.92% | 1.18 | 5.08% |
| 2025-06-27 | 6.34 | 6.77 | 6.29 | 6.52 | +3.33% | 1.78 | 7.53% |
| 2025-06-26 | 6.16 | 6.32 | 6.05 | 6.31 | +1.28% | 1.17 | 5.27% |