永新股份 sz.002014
11.25
+3.50%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.93 | 11.06 | 10.93 | 11.02 | +0.53% | 0.44 | 0.65% |
| 2025-08-19 | 10.95 | 10.97 | 10.88 | 10.97 | +0.18% | 0.41 | 0.61% |
| 2025-08-18 | 11.02 | 11.08 | 10.91 | 10.95 | -0.62% | 0.72 | 1.06% |
| 2025-08-15 | 11.07 | 11.08 | 10.92 | 11.01 | +0.18% | 0.49 | 0.72% |
| 2025-08-14 | 11.15 | 11.20 | 11.00 | 11.00 | -1.40% | 0.45 | 0.66% |
| 2025-08-13 | 11.22 | 11.22 | 11.05 | 11.15 | -0.17% | 0.34 | 0.49% |
| 2025-08-12 | 11.10 | 11.23 | 11.08 | 11.17 | +0.62% | 0.50 | 0.72% |
| 2025-08-11 | 11.33 | 11.33 | 11.07 | 11.10 | -1.98% | 0.89 | 1.29% |
| 2025-08-08 | 11.35 | 11.39 | 11.31 | 11.33 | -0.09% | 0.26 | 0.37% |
| 2025-08-07 | 11.39 | 11.40 | 11.26 | 11.34 | -0.60% | 0.26 | 0.38% |
| 2025-08-06 | 11.43 | 11.43 | 11.30 | 11.40 | 0.00% | 0.25 | 0.35% |
| 2025-08-05 | 11.40 | 11.44 | 11.34 | 11.40 | +0.34% | 0.27 | 0.38% |
| 2025-08-04 | 11.12 | 11.39 | 11.12 | 11.37 | +1.39% | 0.30 | 0.43% |
| 2025-08-01 | 11.38 | 11.38 | 11.18 | 11.21 | -1.12% | 0.59 | 0.85% |
| 2025-07-31 | 11.39 | 11.41 | 11.27 | 11.34 | -0.43% | 0.27 | 0.38% |
| 2025-07-30 | 11.33 | 11.42 | 11.32 | 11.39 | +0.43% | 0.40 | 0.57% |
| 2025-07-29 | 11.32 | 11.37 | 11.26 | 11.34 | +0.43% | 0.22 | 0.32% |
| 2025-07-28 | 11.45 | 11.49 | 11.22 | 11.29 | -1.45% | 0.41 | 0.59% |
| 2025-07-25 | 11.46 | 11.50 | 11.37 | 11.45 | +0.09% | 0.38 | 0.54% |
| 2025-07-24 | 11.49 | 11.50 | 11.33 | 11.44 | -0.26% | 0.39 | 0.55% |