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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.52 | 5.57 | 5.26 | 5.57 | +5.89% | 0.80 | 4.11% |
| 2026-03-23 | 5.52 | 5.61 | 5.21 | 5.26 | -6.24% | 0.94 | 4.86% |
| 2026-03-20 | 5.83 | 5.98 | 5.59 | 5.61 | -4.43% | 0.77 | 3.75% |
| 2026-03-19 | 6.04 | 6.09 | 5.84 | 5.87 | -3.45% | 0.56 | 2.61% |
| 2026-03-18 | 5.98 | 6.12 | 5.92 | 6.08 | +2.01% | 0.52 | 2.42% |
| 2026-03-17 | 6.13 | 6.18 | 5.96 | 5.96 | -2.77% | 0.52 | 2.39% |
| 2026-03-16 | 6.14 | 6.28 | 6.07 | 6.13 | -0.16% | 0.53 | 2.41% |
| 2026-03-13 | 6.10 | 6.28 | 6.10 | 6.14 | -0.16% | 0.54 | 2.41% |
| 2026-03-12 | 6.29 | 6.32 | 6.14 | 6.15 | -1.76% | 0.47 | 2.08% |
| 2026-03-11 | 6.35 | 6.42 | 6.20 | 6.26 | -1.42% | 0.48 | 2.12% |
| 2026-03-10 | 6.27 | 6.38 | 6.26 | 6.35 | +1.60% | 0.50 | 2.20% |
| 2026-03-09 | 6.40 | 6.52 | 6.14 | 6.25 | -1.42% | 0.83 | 3.70% |
| 2026-03-06 | 6.01 | 6.39 | 6.00 | 6.34 | +6.02% | 1.14 | 5.07% |
| 2026-03-05 | 5.97 | 6.12 | 5.95 | 5.98 | +0.34% | 0.70 | 3.24% |
| 2026-03-04 | 5.89 | 6.02 | 5.84 | 5.96 | +0.17% | 0.56 | 2.62% |
| 2026-03-03 | 6.18 | 6.26 | 5.94 | 5.95 | -4.03% | 1.01 | 4.59% |
| 2026-03-02 | 6.42 | 6.43 | 6.09 | 6.20 | -4.02% | 0.98 | 4.38% |
| 2026-02-27 | 6.53 | 6.63 | 6.42 | 6.46 | -1.67% | 0.67 | 2.88% |
| 2026-02-26 | 6.57 | 6.66 | 6.50 | 6.57 | -0.15% | 1.02 | 4.31% |
| 2026-02-25 | 6.32 | 6.60 | 6.28 | 6.58 | +4.61% | 1.16 | 4.98% |