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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.53 | 11.60 | 11.46 | 11.47 | -0.42% | 0.34 | 0.47% |
| 2025-07-22 | 11.60 | 11.67 | 11.51 | 11.52 | -0.67% | 0.29 | 0.41% |
| 2025-07-21 | 11.57 | 11.64 | 11.50 | 11.60 | +0.25% | 0.21 | 0.29% |
| 2025-07-18 | 11.68 | 11.70 | 11.53 | 11.57 | -0.84% | 0.24 | 0.33% |
| 2025-07-17 | 11.67 | 11.76 | 11.58 | 11.67 | +0.17% | 0.22 | 0.30% |
| 2025-07-16 | 11.61 | 11.68 | 11.57 | 11.65 | +0.25% | 0.15 | 0.21% |
| 2025-07-15 | 11.71 | 11.71 | 11.53 | 11.62 | -0.42% | 0.22 | 0.30% |
| 2025-07-14 | 11.53 | 11.69 | 11.53 | 11.67 | +1.18% | 0.29 | 0.40% |
| 2025-07-11 | 11.56 | 11.66 | 11.50 | 11.53 | -0.25% | 0.32 | 0.45% |
| 2025-07-10 | 11.57 | 11.63 | 11.42 | 11.56 | -0.08% | 0.26 | 0.37% |
| 2025-07-09 | 11.67 | 11.72 | 11.54 | 11.57 | -0.59% | 0.27 | 0.37% |
| 2025-07-08 | 11.73 | 11.85 | 11.63 | 11.64 | -1.00% | 0.36 | 0.49% |
| 2025-07-07 | 11.75 | 11.80 | 11.63 | 11.76 | -0.08% | 0.21 | 0.29% |
| 2025-07-04 | 11.79 | 11.85 | 11.75 | 11.77 | -0.41% | 0.15 | 0.20% |
| 2025-07-03 | 11.76 | 11.82 | 11.67 | 11.81 | +0.92% | 0.24 | 0.34% |
| 2025-07-02 | 11.70 | 11.80 | 11.66 | 11.71 | -0.08% | 0.23 | 0.32% |
| 2025-07-01 | 11.80 | 11.97 | 11.68 | 11.72 | -0.91% | 0.38 | 0.52% |
| 2025-06-30 | 11.76 | 11.85 | 11.63 | 11.82 | +0.92% | 0.26 | 0.35% |
| 2025-06-27 | 11.75 | 11.84 | 11.64 | 11.72 | -0.33% | 0.19 | 0.26% |
| 2025-06-26 | 11.85 | 11.87 | 11.70 | 11.76 | -0.74% | 0.18 | 0.25% |