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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.08 | 6.15 | 5.95 | 6.02 | -0.82% | 0.50 | 2.30% |
| 2025-11-19 | 6.29 | 6.40 | 6.05 | 6.07 | -4.26% | 0.60 | 2.73% |
| 2025-11-18 | 6.40 | 6.46 | 6.29 | 6.34 | -1.25% | 0.48 | 2.09% |
| 2025-11-17 | 6.48 | 6.48 | 6.32 | 6.42 | 0.00% | 0.44 | 1.93% |
| 2025-11-14 | 6.28 | 6.45 | 6.23 | 6.42 | +2.23% | 0.60 | 2.62% |
| 2025-11-13 | 6.26 | 6.32 | 6.18 | 6.28 | +1.13% | 0.33 | 1.47% |
| 2025-11-12 | 6.33 | 6.35 | 6.20 | 6.21 | -2.05% | 0.40 | 1.77% |
| 2025-11-11 | 6.31 | 6.40 | 6.26 | 6.34 | +0.96% | 0.45 | 1.96% |
| 2025-11-10 | 6.26 | 6.35 | 6.22 | 6.28 | +0.32% | 0.47 | 2.09% |
| 2025-11-07 | 6.18 | 6.50 | 6.17 | 6.26 | +1.29% | 1.02 | 4.47% |
| 2025-11-06 | 6.00 | 6.24 | 5.91 | 6.18 | +3.34% | 0.82 | 3.78% |
| 2025-11-05 | 6.01 | 6.06 | 5.90 | 5.98 | 0.00% | 0.97 | 4.53% |
| 2025-11-04 | 6.17 | 6.17 | 5.92 | 5.98 | -1.97% | 0.66 | 3.07% |
| 2025-11-03 | 6.20 | 6.20 | 6.07 | 6.10 | -0.49% | 0.54 | 2.47% |
| 2025-10-31 | 6.03 | 6.18 | 6.02 | 6.13 | +1.32% | 0.44 | 2.00% |
| 2025-10-30 | 6.26 | 6.26 | 6.03 | 6.05 | -2.10% | 0.52 | 2.35% |
| 2025-10-29 | 6.32 | 6.32 | 6.11 | 6.18 | -2.06% | 0.42 | 1.91% |
| 2025-10-28 | 6.31 | 6.36 | 6.25 | 6.31 | -0.63% | 0.35 | 1.55% |
| 2025-10-27 | 6.31 | 6.42 | 6.27 | 6.35 | +0.79% | 0.40 | 1.73% |
| 2025-10-24 | 6.26 | 6.33 | 6.22 | 6.30 | +0.96% | 0.30 | 1.34% |