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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.62 | 12.07 | 11.60 | 12.00 | +3.36% | 0.73 | 1.01% |
| 2026-01-16 | 11.66 | 11.71 | 11.60 | 11.61 | -0.26% | 0.22 | 0.31% |
| 2026-01-15 | 11.59 | 11.70 | 11.59 | 11.64 | +0.43% | 0.25 | 0.35% |
| 2026-01-14 | 11.73 | 11.79 | 11.55 | 11.59 | -0.94% | 0.48 | 0.68% |
| 2026-01-13 | 11.80 | 11.90 | 11.69 | 11.70 | -0.76% | 0.40 | 0.56% |
| 2026-01-12 | 11.81 | 11.85 | 11.77 | 11.79 | 0.00% | 0.32 | 0.45% |
| 2026-01-09 | 11.82 | 11.82 | 11.71 | 11.79 | -0.08% | 0.34 | 0.47% |
| 2026-01-08 | 11.92 | 11.93 | 11.76 | 11.80 | -1.17% | 0.41 | 0.57% |
| 2026-01-07 | 11.87 | 12.02 | 11.78 | 11.94 | +1.19% | 0.53 | 0.74% |
| 2026-01-06 | 11.78 | 11.91 | 11.74 | 11.80 | +0.17% | 0.37 | 0.51% |
| 2026-01-05 | 11.92 | 11.93 | 11.69 | 11.78 | -1.17% | 0.48 | 0.67% |
| 2025-12-31 | 11.98 | 12.03 | 11.86 | 11.92 | +0.34% | 0.25 | 0.34% |
| 2025-12-30 | 12.10 | 12.10 | 11.87 | 11.88 | -2.06% | 0.29 | 0.39% |
| 2025-12-29 | 12.05 | 12.18 | 11.96 | 12.13 | +0.92% | 0.38 | 0.52% |
| 2025-12-26 | 12.17 | 12.17 | 12.00 | 12.02 | -1.23% | 0.26 | 0.36% |
| 2025-12-25 | 12.30 | 12.30 | 12.06 | 12.17 | -0.33% | 0.35 | 0.47% |
| 2025-12-24 | 11.88 | 12.25 | 11.85 | 12.21 | +2.18% | 0.61 | 0.83% |
| 2025-12-23 | 11.90 | 12.10 | 11.72 | 11.95 | +1.96% | 0.67 | 0.93% |
| 2025-12-22 | 11.85 | 11.87 | 11.69 | 11.72 | -1.35% | 0.52 | 0.73% |
| 2025-12-19 | 12.21 | 12.27 | 11.84 | 11.88 | -3.18% | 0.93 | 1.29% |