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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.53 | 11.72 | 11.53 | 11.68 | +1.18% | 0.43 | 0.60% |
| 2025-05-26 | 11.57 | 11.62 | 11.43 | 11.54 | -0.42% | 0.40 | 0.56% |
| 2025-05-23 | 11.44 | 11.75 | 11.38 | 11.59 | +1.11% | 0.78 | 1.09% |
| 2025-05-22 | 11.46 | 11.56 | 11.36 | 11.46 | +0.26% | 0.51 | 0.72% |
| 2025-05-21 | 11.27 | 11.47 | 11.27 | 11.43 | +1.12% | 0.51 | 0.72% |
| 2025-05-20 | 10.90 | 11.45 | 10.89 | 11.31 | +3.85% | 0.93 | 1.34% |
| 2025-05-19 | 10.81 | 10.90 | 10.79 | 10.89 | +0.54% | 0.25 | 0.38% |
| 2025-05-16 | 10.84 | 10.87 | 10.73 | 10.83 | +0.27% | 0.33 | 0.50% |
| 2025-05-15 | 10.82 | 10.91 | 10.75 | 10.80 | -0.27% | 0.24 | 0.36% |
| 2025-05-14 | 10.66 | 10.88 | 10.54 | 10.83 | +1.56% | 0.55 | 0.83% |
| 2025-05-13 | 10.70 | 10.73 | 10.59 | 10.66 | +0.18% | 0.25 | 0.39% |
| 2025-05-12 | 10.71 | 10.76 | 10.48 | 10.64 | -0.55% | 0.45 | 0.68% |
| 2025-05-09 | 10.57 | 10.78 | 10.53 | 10.70 | +1.29% | 0.46 | 0.70% |
| 2025-05-08 | 10.56 | 10.63 | 10.49 | 10.57 | +0.09% | 0.41 | 0.62% |
| 2025-05-07 | 10.53 | 10.71 | 10.52 | 10.56 | +0.84% | 0.55 | 0.84% |
| 2025-05-06 | 10.42 | 10.50 | 10.32 | 10.47 | +0.47% | 0.87 | 1.35% |