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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.38 | 11.55 | 11.33 | 11.47 | +1.24% | 0.28 | 0.40% |
| 2025-11-19 | 11.40 | 11.43 | 11.31 | 11.33 | -0.35% | 0.22 | 0.31% |
| 2025-11-18 | 11.36 | 11.48 | 11.34 | 11.37 | -0.52% | 0.27 | 0.39% |
| 2025-11-17 | 11.50 | 11.56 | 11.37 | 11.43 | -0.78% | 0.29 | 0.42% |
| 2025-11-14 | 11.52 | 11.66 | 11.52 | 11.52 | -0.52% | 0.23 | 0.33% |
| 2025-11-13 | 11.54 | 11.60 | 11.44 | 11.58 | +0.70% | 0.28 | 0.40% |
| 2025-11-12 | 11.60 | 11.66 | 11.50 | 11.50 | -0.17% | 0.34 | 0.48% |
| 2025-11-11 | 11.51 | 11.56 | 11.48 | 11.52 | +0.09% | 0.29 | 0.42% |
| 2025-11-10 | 11.37 | 11.51 | 11.32 | 11.51 | +1.23% | 0.41 | 0.59% |
| 2025-11-07 | 11.34 | 11.41 | 11.28 | 11.37 | +0.35% | 0.28 | 0.40% |
| 2025-11-06 | 11.27 | 11.41 | 11.23 | 11.33 | +0.53% | 0.35 | 0.52% |
| 2025-11-05 | 11.22 | 11.31 | 11.17 | 11.27 | +0.18% | 0.18 | 0.27% |
| 2025-11-04 | 11.33 | 11.43 | 11.19 | 11.25 | -0.79% | 0.47 | 0.69% |
| 2025-11-03 | 11.41 | 11.51 | 11.33 | 11.34 | -0.96% | 0.25 | 0.36% |
| 2025-10-31 | 11.29 | 11.56 | 11.23 | 11.45 | +1.78% | 0.43 | 0.63% |
| 2025-10-30 | 11.25 | 11.33 | 11.22 | 11.25 | -0.27% | 0.27 | 0.40% |
| 2025-10-29 | 11.24 | 11.29 | 11.20 | 11.28 | +0.18% | 0.27 | 0.39% |
| 2025-10-28 | 11.30 | 11.39 | 11.25 | 11.26 | -0.44% | 0.22 | 0.33% |
| 2025-10-27 | 11.30 | 11.35 | 11.16 | 11.31 | -0.18% | 0.46 | 0.67% |
| 2025-10-24 | 11.45 | 11.45 | 11.23 | 11.33 | -1.05% | 0.51 | 0.75% |