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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.17 | 6.32 | 6.17 | 6.29 | +2.44% | 0.64 | 2.83% |
| 2026-02-13 | 6.10 | 6.24 | 6.08 | 6.14 | -0.49% | 0.57 | 2.57% |
| 2026-02-12 | 6.30 | 6.33 | 6.16 | 6.17 | -2.06% | 0.83 | 3.69% |
| 2026-02-11 | 6.37 | 6.46 | 6.28 | 6.30 | -1.72% | 0.68 | 2.97% |
| 2026-02-10 | 6.43 | 6.49 | 6.37 | 6.41 | 0.00% | 0.63 | 2.71% |
| 2026-02-09 | 6.47 | 6.48 | 6.33 | 6.41 | +0.16% | 0.73 | 3.18% |
| 2026-02-06 | 6.28 | 6.48 | 6.25 | 6.40 | +1.11% | 0.74 | 3.21% |
| 2026-02-05 | 6.31 | 6.49 | 6.22 | 6.33 | 0.00% | 0.66 | 2.90% |
| 2026-02-04 | 6.35 | 6.42 | 6.22 | 6.33 | +1.12% | 0.86 | 3.81% |
| 2026-02-03 | 6.26 | 6.35 | 6.18 | 6.26 | +0.16% | 0.64 | 2.83% |
| 2026-02-02 | 6.28 | 6.56 | 6.23 | 6.25 | 0.00% | 0.75 | 3.31% |
| 2026-01-30 | 6.16 | 6.33 | 6.16 | 6.25 | +0.32% | 0.58 | 2.60% |
| 2026-01-29 | 6.41 | 6.42 | 6.15 | 6.23 | -1.27% | 0.73 | 3.24% |
| 2026-01-28 | 6.44 | 6.48 | 6.28 | 6.31 | -1.71% | 0.59 | 2.57% |
| 2026-01-27 | 6.50 | 6.78 | 6.20 | 6.42 | -0.62% | 1.09 | 4.70% |
| 2026-01-26 | 6.62 | 6.62 | 6.38 | 6.46 | -2.27% | 0.70 | 3.02% |
| 2026-01-23 | 6.56 | 6.71 | 6.54 | 6.61 | +1.07% | 0.84 | 3.55% |
| 2026-01-22 | 6.50 | 6.58 | 6.43 | 6.54 | +0.46% | 0.76 | 3.23% |
| 2026-01-21 | 6.42 | 6.53 | 6.34 | 6.51 | +1.72% | 1.01 | 4.36% |
| 2026-01-20 | 6.64 | 6.65 | 6.30 | 6.40 | -2.14% | 1.14 | 4.95% |