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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.47 | 6.60 | 6.30 | 6.31 | -2.62% | 0.51 | 2.24% |
| 2025-09-16 | 6.40 | 6.49 | 6.29 | 6.48 | +2.05% | 0.58 | 2.51% |
| 2025-09-15 | 6.05 | 6.45 | 6.05 | 6.35 | -1.70% | 0.97 | 4.28% |
| 2025-09-12 | 6.45 | 6.55 | 6.41 | 6.46 | +0.15% | 0.92 | 3.95% |
| 2025-09-11 | 6.66 | 6.66 | 6.24 | 6.45 | -4.59% | 1.46 | 6.30% |
| 2025-09-10 | 6.84 | 6.86 | 6.75 | 6.76 | -1.02% | 0.44 | 1.80% |
| 2025-09-09 | 6.92 | 6.93 | 6.80 | 6.83 | -1.01% | 0.44 | 1.79% |
| 2025-09-08 | 6.91 | 7.02 | 6.85 | 6.90 | -0.43% | 0.51 | 2.06% |
| 2025-09-05 | 6.83 | 7.13 | 6.82 | 6.93 | +1.61% | 0.64 | 2.54% |
| 2025-09-04 | 6.96 | 6.96 | 6.81 | 6.82 | -0.87% | 0.38 | 1.53% |
| 2025-09-03 | 7.13 | 7.17 | 6.86 | 6.88 | -2.13% | 0.47 | 1.91% |
| 2025-09-02 | 6.97 | 7.03 | 6.84 | 7.03 | +1.01% | 0.58 | 2.31% |
| 2025-09-01 | 6.80 | 6.98 | 6.76 | 6.96 | +2.35% | 0.50 | 2.01% |
| 2025-08-29 | 6.92 | 6.93 | 6.79 | 6.80 | -0.87% | 0.47 | 1.91% |
| 2025-08-28 | 6.87 | 7.02 | 6.70 | 6.86 | -1.01% | 0.83 | 3.38% |
| 2025-08-27 | 7.18 | 7.21 | 6.93 | 6.93 | -3.48% | 0.81 | 3.21% |
| 2025-08-26 | 7.19 | 7.23 | 7.12 | 7.18 | +0.14% | 0.57 | 2.23% |
| 2025-08-25 | 7.18 | 7.25 | 7.11 | 7.17 | -0.14% | 0.68 | 2.66% |
| 2025-08-22 | 7.07 | 7.21 | 7.02 | 7.18 | +1.41% | 0.89 | 3.49% |
| 2025-08-21 | 7.04 | 7.11 | 6.96 | 7.08 | +0.57% | 0.75 | 2.95% |