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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.46 | 12.49 | 12.26 | 12.39 | -0.24% | 0.38 | 0.52% |
| 2026-02-13 | 12.52 | 12.57 | 12.36 | 12.42 | -0.80% | 0.49 | 0.66% |
| 2026-02-12 | 12.84 | 12.85 | 12.50 | 12.52 | -2.26% | 0.46 | 0.60% |
| 2026-02-11 | 12.74 | 12.88 | 12.64 | 12.81 | +0.55% | 0.54 | 0.69% |
| 2026-02-10 | 12.62 | 12.84 | 12.58 | 12.74 | +1.11% | 0.54 | 0.70% |
| 2026-02-09 | 12.73 | 12.79 | 12.50 | 12.60 | -0.55% | 0.36 | 0.47% |
| 2026-02-06 | 12.41 | 12.82 | 12.41 | 12.67 | +1.28% | 0.51 | 0.67% |
| 2026-02-05 | 12.39 | 12.59 | 12.30 | 12.51 | +1.21% | 0.35 | 0.46% |
| 2026-02-04 | 12.21 | 12.39 | 12.20 | 12.36 | +1.31% | 0.35 | 0.47% |
| 2026-02-03 | 12.37 | 12.37 | 12.14 | 12.20 | -0.25% | 0.38 | 0.52% |
| 2026-02-02 | 12.53 | 12.55 | 12.22 | 12.23 | -2.86% | 0.37 | 0.50% |
| 2026-01-30 | 12.19 | 12.65 | 12.18 | 12.59 | +2.78% | 0.75 | 0.99% |
| 2026-01-29 | 12.17 | 12.35 | 12.15 | 12.25 | +0.08% | 0.34 | 0.46% |
| 2026-01-28 | 12.10 | 12.28 | 12.03 | 12.24 | +1.66% | 0.36 | 0.48% |
| 2026-01-27 | 12.15 | 12.15 | 12.01 | 12.04 | -0.91% | 0.22 | 0.30% |
| 2026-01-26 | 12.18 | 12.25 | 12.05 | 12.15 | +0.33% | 0.49 | 0.66% |
| 2026-01-23 | 12.31 | 12.31 | 12.07 | 12.11 | -1.54% | 0.37 | 0.50% |
| 2026-01-22 | 12.16 | 12.31 | 12.10 | 12.30 | +1.23% | 0.43 | 0.58% |
| 2026-01-21 | 12.14 | 12.22 | 12.09 | 12.15 | +0.33% | 0.38 | 0.52% |
| 2026-01-20 | 12.05 | 12.15 | 11.97 | 12.11 | +0.92% | 0.39 | 0.54% |