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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.99 | 12.04 | 11.84 | 11.85 | -0.92% | 0.20 | 0.28% |
| 2026-04-21 | 12.05 | 12.16 | 11.94 | 11.96 | -0.58% | 0.27 | 0.37% |
| 2026-04-20 | 11.89 | 12.03 | 11.82 | 12.03 | +1.01% | 0.21 | 0.29% |
| 2026-04-17 | 12.01 | 12.02 | 11.83 | 11.91 | -0.58% | 0.22 | 0.31% |
| 2026-04-16 | 11.96 | 12.03 | 11.91 | 11.98 | +0.25% | 0.17 | 0.23% |
| 2026-04-15 | 11.80 | 11.96 | 11.77 | 11.95 | +1.70% | 0.24 | 0.34% |
| 2026-04-14 | 11.73 | 11.79 | 11.65 | 11.75 | +0.51% | 0.19 | 0.27% |
| 2026-04-13 | 11.78 | 11.79 | 11.64 | 11.69 | -1.02% | 0.32 | 0.45% |
| 2026-04-10 | 11.76 | 11.92 | 11.67 | 11.81 | +0.94% | 0.24 | 0.33% |
| 2026-04-09 | 11.86 | 11.87 | 11.67 | 11.70 | -1.18% | 0.24 | 0.34% |
| 2026-04-08 | 11.80 | 11.93 | 11.72 | 11.84 | +2.07% | 0.35 | 0.49% |
| 2026-04-07 | 11.71 | 11.77 | 11.53 | 11.60 | -0.43% | 0.30 | 0.42% |
| 2026-04-03 | 11.97 | 12.00 | 11.61 | 11.65 | -2.10% | 0.34 | 0.48% |
| 2026-04-02 | 12.10 | 12.14 | 11.86 | 11.90 | -1.08% | 0.28 | 0.38% |
| 2026-04-01 | 12.02 | 12.12 | 11.86 | 12.03 | +1.43% | 0.39 | 0.53% |
| 2026-03-31 | 12.12 | 12.19 | 11.84 | 11.86 | -2.15% | 0.40 | 0.55% |
| 2026-03-30 | 11.99 | 12.20 | 11.95 | 12.12 | +0.83% | 0.39 | 0.54% |
| 2026-03-27 | 11.83 | 12.07 | 11.81 | 12.02 | +0.75% | 0.34 | 0.47% |
| 2026-03-26 | 11.79 | 12.09 | 11.70 | 11.93 | +2.14% | 0.48 | 0.67% |
| 2026-03-25 | 11.75 | 11.82 | 11.64 | 11.68 | -0.51% | 0.39 | 0.55% |