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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.61 | 5.82 | 5.54 | 5.76 | +2.49% | 0.98 | 4.78% |
| 2026-04-21 | 5.45 | 5.67 | 5.42 | 5.62 | +2.93% | 0.91 | 4.54% |
| 2026-04-20 | 5.38 | 5.50 | 5.32 | 5.46 | +1.68% | 0.43 | 2.18% |
| 2026-04-17 | 5.41 | 5.43 | 5.31 | 5.37 | -1.10% | 0.41 | 2.11% |
| 2026-04-16 | 5.27 | 5.47 | 5.26 | 5.43 | +2.84% | 0.44 | 2.26% |
| 2026-04-15 | 5.40 | 5.47 | 5.27 | 5.28 | -2.22% | 0.32 | 1.65% |
| 2026-04-14 | 5.50 | 5.53 | 5.31 | 5.40 | -0.92% | 0.40 | 2.05% |
| 2026-04-13 | 5.33 | 5.49 | 5.31 | 5.45 | +1.49% | 0.49 | 2.53% |
| 2026-04-10 | 5.36 | 5.47 | 5.32 | 5.37 | +0.94% | 0.38 | 1.95% |
| 2026-04-09 | 5.55 | 5.55 | 5.30 | 5.32 | -4.14% | 0.45 | 2.33% |
| 2026-04-08 | 5.56 | 5.59 | 5.40 | 5.55 | +2.97% | 0.43 | 2.16% |
| 2026-04-07 | 5.13 | 5.40 | 5.10 | 5.39 | +4.05% | 0.56 | 2.96% |
| 2026-04-03 | 5.53 | 5.57 | 5.17 | 5.18 | -5.30% | 0.51 | 2.72% |
| 2026-04-02 | 5.72 | 5.74 | 5.41 | 5.47 | -4.37% | 0.53 | 2.68% |
| 2026-04-01 | 5.78 | 5.83 | 5.64 | 5.72 | +1.06% | 0.39 | 1.90% |
| 2026-03-31 | 5.77 | 5.85 | 5.65 | 5.66 | -1.91% | 0.43 | 2.08% |
| 2026-03-30 | 5.69 | 5.79 | 5.64 | 5.77 | +0.52% | 0.42 | 2.06% |
| 2026-03-27 | 5.59 | 5.78 | 5.55 | 5.74 | +2.68% | 0.45 | 2.21% |
| 2026-03-26 | 5.70 | 5.73 | 5.57 | 5.59 | -1.41% | 0.48 | 2.37% |
| 2026-03-25 | 5.58 | 5.80 | 5.58 | 5.67 | +1.80% | 0.61 | 2.97% |