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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.57 | 11.74 | 11.47 | 11.74 | +1.21% | 0.34 | 0.48% |
| 2026-03-23 | 11.75 | 11.80 | 11.36 | 11.60 | -2.44% | 0.76 | 1.09% |
| 2026-03-20 | 12.19 | 12.19 | 11.86 | 11.89 | -1.57% | 0.34 | 0.47% |
| 2026-03-19 | 12.20 | 12.28 | 12.03 | 12.08 | -1.39% | 0.29 | 0.40% |
| 2026-03-18 | 12.35 | 12.38 | 12.13 | 12.25 | -0.81% | 0.29 | 0.39% |
| 2026-03-17 | 12.38 | 12.51 | 12.32 | 12.35 | -0.24% | 0.35 | 0.46% |
| 2026-03-16 | 12.14 | 12.47 | 12.08 | 12.38 | +1.64% | 0.70 | 0.95% |
| 2026-03-13 | 11.90 | 12.32 | 11.90 | 12.18 | +1.75% | 0.61 | 0.83% |
| 2026-03-12 | 11.92 | 12.10 | 11.92 | 11.97 | +0.17% | 0.34 | 0.47% |
| 2026-03-11 | 11.85 | 11.98 | 11.82 | 11.95 | +0.84% | 0.27 | 0.37% |
| 2026-03-10 | 11.79 | 11.87 | 11.66 | 11.85 | +1.02% | 0.34 | 0.47% |
| 2026-03-09 | 11.79 | 11.84 | 11.49 | 11.73 | -1.59% | 0.59 | 0.83% |
| 2026-03-06 | 11.80 | 11.99 | 11.74 | 11.92 | +1.19% | 0.41 | 0.57% |
| 2026-03-05 | 11.85 | 11.88 | 11.73 | 11.78 | +0.43% | 0.30 | 0.42% |
| 2026-03-04 | 12.00 | 12.05 | 11.69 | 11.73 | -2.33% | 0.53 | 0.74% |
| 2026-03-03 | 12.17 | 12.30 | 12.00 | 12.01 | -1.40% | 0.34 | 0.46% |
| 2026-03-02 | 12.19 | 12.28 | 12.06 | 12.18 | -1.22% | 0.33 | 0.45% |
| 2026-02-27 | 12.35 | 12.40 | 12.28 | 12.33 | -0.16% | 0.22 | 0.30% |
| 2026-02-26 | 12.36 | 12.42 | 12.26 | 12.35 | -0.08% | 0.29 | 0.39% |
| 2026-02-25 | 12.46 | 12.53 | 12.33 | 12.36 | -0.24% | 0.27 | 0.36% |