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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.09 | 6.27 | 6.03 | 6.23 | +1.96% | 1.11 | 5.03% |
| 2025-06-24 | 6.11 | 6.15 | 6.01 | 6.11 | +0.33% | 0.79 | 3.62% |
| 2025-06-23 | 5.80 | 6.12 | 5.75 | 6.09 | +2.87% | 0.87 | 4.05% |
| 2025-06-20 | 6.06 | 6.09 | 5.91 | 5.92 | -3.43% | 0.83 | 3.85% |
| 2025-06-19 | 6.00 | 6.13 | 5.75 | 6.13 | +2.68% | 1.47 | 6.86% |
| 2025-06-18 | 5.95 | 6.09 | 5.86 | 5.97 | -0.67% | 1.12 | 5.24% |
| 2025-06-17 | 6.25 | 6.27 | 5.96 | 6.01 | -5.95% | 1.96 | 9.00% |
| 2025-06-16 | 6.65 | 6.83 | 6.38 | 6.39 | +0.31% | 2.80 | 11.79% |
| 2025-06-13 | 6.33 | 6.45 | 5.98 | 6.37 | +0.63% | 2.54 | 11.39% |
| 2025-06-12 | 6.65 | 6.72 | 6.26 | 6.33 | -6.36% | 3.07 | 13.37% |
| 2025-06-11 | 7.15 | 7.25 | 6.71 | 6.76 | -8.40% | 4.47 | 17.97% |
| 2025-06-10 | 6.67 | 7.38 | 6.40 | 7.38 | +9.99% | 6.34 | 25.18% |
| 2025-06-09 | 6.49 | 7.02 | 6.48 | 6.71 | +3.71% | 5.81 | 24.01% |
| 2025-06-06 | 5.62 | 6.47 | 5.60 | 6.47 | +10.03% | 4.94 | 22.41% |
| 2025-06-05 | 6.30 | 6.30 | 5.88 | 5.88 | -9.95% | 4.89 | 22.70% |
| 2025-06-04 | 6.53 | 6.53 | 6.47 | 6.53 | +9.93% | 4.78 | 20.36% |
| 2025-06-03 | 5.94 | 5.94 | 5.94 | 5.94 | +10.00% | 0.32 | 1.51% |
| 2025-05-30 | 4.94 | 5.40 | 4.89 | 5.40 | +9.98% | 0.92 | 4.98% |
| 2025-05-29 | 4.82 | 5.00 | 4.77 | 4.91 | +2.29% | 0.60 | 3.40% |
| 2025-05-28 | 4.81 | 4.86 | 4.77 | 4.80 | -0.83% | 0.26 | 1.52% |