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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.69 | 11.86 | 11.69 | 11.84 | +1.17% | 0.29 | 0.40% |
| 2025-06-24 | 11.61 | 11.73 | 11.56 | 11.71 | +1.01% | 0.34 | 0.46% |
| 2025-06-23 | 11.50 | 11.59 | 11.22 | 11.59 | 0.00% | 0.38 | 0.54% |
| 2025-06-20 | 11.45 | 11.61 | 11.41 | 11.59 | +1.19% | 0.20 | 0.28% |
| 2025-06-19 | 11.53 | 11.59 | 11.42 | 11.45 | -0.59% | 0.24 | 0.34% |
| 2025-06-18 | 11.58 | 11.58 | 11.44 | 11.52 | 0.00% | 0.18 | 0.25% |
| 2025-06-17 | 11.61 | 11.72 | 11.51 | 11.52 | -0.84% | 0.18 | 0.25% |
| 2025-06-16 | 11.68 | 11.75 | 11.50 | 11.62 | -1.49% | 0.34 | 0.48% |
| 2025-06-13 | 11.87 | 11.94 | 11.72 | 11.80 | -0.82% | 0.26 | 0.36% |
| 2025-06-12 | 11.80 | 11.89 | 11.75 | 11.89 | +0.99% | 0.36 | 0.49% |
| 2025-06-11 | 11.61 | 11.81 | 11.59 | 11.78 | +1.43% | 0.25 | 0.34% |
| 2025-06-10 | 11.70 | 11.77 | 11.56 | 11.61 | -0.75% | 0.33 | 0.46% |
| 2025-06-09 | 11.80 | 11.90 | 11.55 | 11.70 | 0.00% | 0.33 | 0.46% |
| 2025-06-06 | 11.70 | 11.79 | 11.67 | 11.70 | +0.08% | 0.20 | 0.27% |
| 2025-06-05 | 11.77 | 11.87 | 11.67 | 11.69 | -1.48% | 0.30 | 0.41% |
| 2025-06-04 | 11.90 | 12.01 | 11.71 | 11.86 | +0.25% | 0.33 | 0.45% |
| 2025-06-03 | 11.48 | 11.92 | 11.45 | 11.83 | +2.71% | 0.79 | 1.09% |
| 2025-05-30 | 11.41 | 11.59 | 11.40 | 11.52 | +0.94% | 0.32 | 0.45% |
| 2025-05-29 | 11.66 | 11.67 | 11.40 | 11.41 | -2.26% | 0.40 | 0.56% |
| 2025-05-28 | 11.67 | 11.75 | 11.49 | 11.68 | 0.00% | 0.39 | 0.55% |