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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.81 | 4.91 | 4.73 | 4.84 | +1.04% | 0.35 | 2.04% |
| 2025-05-26 | 4.65 | 4.80 | 4.65 | 4.79 | +0.63% | 0.21 | 1.22% |
| 2025-05-23 | 4.85 | 4.85 | 4.71 | 4.76 | -1.45% | 0.33 | 1.90% |
| 2025-05-22 | 4.94 | 4.98 | 4.82 | 4.83 | -2.62% | 0.41 | 2.34% |
| 2025-05-21 | 4.95 | 5.04 | 4.82 | 4.96 | +0.61% | 0.57 | 3.20% |
| 2025-05-20 | 4.96 | 5.00 | 4.88 | 4.93 | +0.61% | 0.50 | 2.83% |
| 2025-05-19 | 4.90 | 4.98 | 4.86 | 4.90 | +1.66% | 0.48 | 2.72% |
| 2025-05-16 | 5.00 | 5.02 | 4.81 | 4.82 | -3.79% | 0.61 | 3.47% |
| 2025-05-15 | 4.98 | 5.10 | 4.94 | 5.01 | +0.60% | 0.75 | 4.17% |
| 2025-05-14 | 5.03 | 5.08 | 4.91 | 4.98 | -0.80% | 0.65 | 3.63% |
| 2025-05-13 | 5.11 | 5.12 | 4.99 | 5.02 | -1.38% | 0.58 | 3.22% |
| 2025-05-12 | 5.21 | 5.28 | 5.05 | 5.09 | -2.30% | 0.79 | 4.31% |
| 2025-05-09 | 5.22 | 5.28 | 5.08 | 5.21 | -0.19% | 0.91 | 4.90% |
| 2025-05-08 | 5.31 | 5.37 | 5.17 | 5.22 | -1.14% | 0.96 | 5.09% |
| 2025-05-07 | 5.34 | 5.75 | 5.25 | 5.28 | 0.00% | 1.41 | 7.20% |
| 2025-05-06 | 5.25 | 5.30 | 4.80 | 5.28 | 0.00% | 1.51 | 8.18% |