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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.00 | 12.29 | 11.95 | 12.27 | +2.16% | 0.55 | 0.74% |
| 2025-12-17 | 11.90 | 12.04 | 11.85 | 12.01 | -0.08% | 0.47 | 0.64% |
| 2025-12-16 | 11.85 | 12.10 | 11.79 | 12.02 | +1.01% | 0.65 | 0.89% |
| 2025-12-15 | 11.83 | 11.99 | 11.83 | 11.90 | +0.17% | 0.42 | 0.58% |
| 2025-12-12 | 11.75 | 11.90 | 11.69 | 11.88 | +1.19% | 0.39 | 0.54% |
| 2025-12-11 | 11.80 | 11.81 | 11.66 | 11.74 | -0.68% | 0.22 | 0.32% |
| 2025-12-10 | 11.73 | 11.85 | 11.71 | 11.82 | +0.68% | 0.24 | 0.34% |
| 2025-12-09 | 11.66 | 11.84 | 11.62 | 11.74 | +0.95% | 0.46 | 0.65% |
| 2025-12-08 | 11.84 | 11.87 | 11.62 | 11.63 | -1.77% | 0.44 | 0.62% |
| 2025-12-05 | 11.51 | 11.90 | 11.43 | 11.84 | +3.14% | 0.78 | 1.10% |
| 2025-12-04 | 11.52 | 11.61 | 11.45 | 11.48 | -0.43% | 0.38 | 0.54% |
| 2025-12-03 | 11.44 | 11.58 | 11.34 | 11.53 | +0.87% | 0.39 | 0.55% |
| 2025-12-02 | 11.28 | 11.46 | 11.25 | 11.43 | +1.33% | 0.42 | 0.61% |
| 2025-12-01 | 11.20 | 11.28 | 11.20 | 11.28 | +0.53% | 0.20 | 0.30% |
| 2025-11-28 | 11.32 | 11.32 | 11.19 | 11.22 | -0.88% | 0.35 | 0.51% |
| 2025-11-27 | 11.23 | 11.34 | 11.22 | 11.32 | +0.71% | 0.21 | 0.31% |
| 2025-11-26 | 11.40 | 11.43 | 11.23 | 11.24 | -1.40% | 0.43 | 0.63% |
| 2025-11-25 | 11.39 | 11.43 | 11.34 | 11.40 | +0.62% | 0.22 | 0.32% |
| 2025-11-24 | 11.33 | 11.43 | 11.25 | 11.33 | +0.09% | 0.24 | 0.36% |
| 2025-11-21 | 11.45 | 11.53 | 11.28 | 11.32 | -1.31% | 0.34 | 0.49% |