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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.24 | 6.27 | 6.13 | 6.24 | +0.16% | 0.33 | 1.48% |
| 2025-10-22 | 6.30 | 6.34 | 6.20 | 6.23 | -1.27% | 0.34 | 1.50% |
| 2025-10-21 | 6.18 | 6.32 | 6.13 | 6.31 | +1.94% | 0.47 | 2.11% |
| 2025-10-20 | 6.10 | 6.22 | 6.04 | 6.19 | +2.31% | 0.52 | 2.35% |
| 2025-10-17 | 6.12 | 6.14 | 6.02 | 6.05 | -0.17% | 0.28 | 1.29% |
| 2025-10-16 | 6.20 | 6.21 | 6.04 | 6.06 | -2.10% | 0.41 | 1.88% |
| 2025-10-15 | 6.13 | 6.21 | 6.08 | 6.19 | +1.64% | 0.36 | 1.61% |
| 2025-10-14 | 6.17 | 6.22 | 6.09 | 6.09 | -0.16% | 0.39 | 1.77% |
| 2025-10-13 | 5.95 | 6.20 | 5.93 | 6.10 | -1.77% | 0.38 | 1.74% |
| 2025-10-10 | 6.09 | 6.30 | 6.09 | 6.21 | +1.31% | 0.41 | 1.85% |
| 2025-10-09 | 6.21 | 6.26 | 6.11 | 6.13 | -0.81% | 0.42 | 1.90% |
| 2025-09-30 | 6.18 | 6.42 | 6.10 | 6.18 | 0.00% | 0.41 | 1.87% |
| 2025-09-29 | 6.11 | 6.20 | 5.91 | 6.18 | +1.48% | 0.37 | 1.68% |
| 2025-09-26 | 6.06 | 6.18 | 6.01 | 6.09 | +0.49% | 0.31 | 1.39% |
| 2025-09-25 | 6.16 | 6.17 | 6.05 | 6.06 | -1.14% | 0.34 | 1.56% |
| 2025-09-24 | 5.97 | 6.18 | 5.89 | 6.13 | +2.68% | 0.45 | 2.07% |
| 2025-09-23 | 6.05 | 6.08 | 5.81 | 5.97 | -1.16% | 0.79 | 3.70% |
| 2025-09-22 | 6.08 | 6.11 | 5.96 | 6.04 | -0.66% | 0.49 | 2.26% |
| 2025-09-19 | 6.18 | 6.21 | 6.03 | 6.08 | -1.30% | 0.50 | 2.27% |
| 2025-09-18 | 6.39 | 6.39 | 6.11 | 6.16 | -2.38% | 0.52 | 2.34% |