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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.68 | 6.68 | 6.44 | 6.54 | -1.95% | 1.23 | 5.25% |
| 2026-01-16 | 6.82 | 6.82 | 6.60 | 6.67 | -1.77% | 1.08 | 4.48% |
| 2026-01-15 | 6.91 | 6.92 | 6.65 | 6.79 | -1.74% | 1.17 | 4.84% |
| 2026-01-14 | 7.10 | 7.10 | 6.78 | 6.91 | -1.71% | 1.62 | 6.49% |
| 2026-01-13 | 7.39 | 7.39 | 7.00 | 7.03 | -2.63% | 1.65 | 6.48% |
| 2026-01-12 | 7.28 | 7.56 | 7.20 | 7.22 | -0.96% | 2.78 | 10.53% |
| 2026-01-09 | 7.19 | 7.32 | 7.12 | 7.29 | +1.67% | 1.74 | 6.73% |
| 2026-01-08 | 7.06 | 7.30 | 6.86 | 7.17 | +2.28% | 2.22 | 8.71% |
| 2026-01-07 | 7.02 | 7.13 | 6.86 | 7.01 | -1.41% | 2.22 | 8.83% |
| 2026-01-06 | 7.20 | 7.25 | 6.94 | 7.11 | +0.57% | 2.60 | 10.24% |
| 2026-01-05 | 6.83 | 7.50 | 6.79 | 7.07 | -0.14% | 4.32 | 16.69% |
| 2025-12-31 | 6.83 | 7.10 | 6.49 | 7.08 | +3.06% | 4.06 | 16.77% |
| 2025-12-30 | 7.03 | 7.60 | 6.50 | 6.87 | -0.87% | 5.82 | 22.98% |
| 2025-12-29 | 6.60 | 6.93 | 6.58 | 6.93 | +10.00% | 5.38 | 21.83% |
| 2025-12-26 | 6.08 | 6.45 | 6.08 | 6.30 | +3.62% | 2.50 | 11.00% |
| 2025-12-25 | 6.12 | 6.17 | 5.95 | 6.08 | +1.33% | 2.72 | 12.50% |
| 2025-12-24 | 5.50 | 6.00 | 5.44 | 6.00 | +10.09% | 1.17 | 5.61% |
| 2025-12-23 | 5.72 | 5.74 | 5.45 | 5.45 | -5.05% | 1.00 | 5.05% |
| 2025-12-22 | 5.69 | 5.95 | 5.68 | 5.74 | +0.88% | 1.16 | 5.55% |
| 2025-12-19 | 5.43 | 5.74 | 5.34 | 5.69 | +5.57% | 1.18 | 5.92% |