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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.22 | 5.46 | 5.18 | 5.39 | +2.28% | 1.05 | 5.44% |
| 2025-12-17 | 5.50 | 5.59 | 5.15 | 5.27 | -6.23% | 1.46 | 7.71% |
| 2025-12-16 | 5.68 | 5.78 | 5.60 | 5.62 | 0.00% | 1.24 | 6.10% |
| 2025-12-15 | 5.70 | 5.86 | 5.60 | 5.62 | -4.75% | 1.92 | 9.43% |
| 2025-12-12 | 6.00 | 6.19 | 5.90 | 5.90 | -10.06% | 3.18 | 14.86% |
| 2025-12-11 | 7.29 | 7.35 | 6.56 | 6.56 | -10.01% | 4.81 | 19.82% |
| 2025-12-10 | 6.63 | 7.29 | 6.31 | 7.29 | +9.95% | 7.10 | 28.32% |
| 2025-12-09 | 6.00 | 6.63 | 5.90 | 6.63 | +9.95% | 2.11 | 8.97% |
| 2025-12-08 | 5.90 | 6.14 | 5.84 | 6.03 | +2.73% | 0.83 | 3.83% |
| 2025-12-05 | 5.59 | 5.89 | 5.51 | 5.87 | +5.01% | 0.63 | 3.05% |
| 2025-12-04 | 5.70 | 5.77 | 5.55 | 5.59 | -1.93% | 0.36 | 1.79% |
| 2025-12-03 | 5.80 | 5.82 | 5.69 | 5.70 | -1.72% | 0.27 | 1.31% |
| 2025-12-02 | 5.84 | 5.85 | 5.73 | 5.80 | -0.34% | 0.27 | 1.31% |
| 2025-12-01 | 5.92 | 5.96 | 5.81 | 5.82 | -1.85% | 0.37 | 1.74% |
| 2025-11-28 | 5.81 | 5.93 | 5.71 | 5.93 | +2.07% | 0.33 | 1.57% |
| 2025-11-27 | 5.72 | 5.85 | 5.70 | 5.81 | +1.75% | 0.36 | 1.75% |
| 2025-11-26 | 5.96 | 6.02 | 5.67 | 5.71 | -4.19% | 0.51 | 2.46% |
| 2025-11-25 | 5.84 | 6.05 | 5.84 | 5.96 | +2.05% | 0.45 | 2.10% |
| 2025-11-24 | 5.62 | 5.91 | 5.62 | 5.84 | +4.10% | 0.56 | 2.69% |
| 2025-11-21 | 5.96 | 6.09 | 5.58 | 5.61 | -6.81% | 0.71 | 3.41% |