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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.32 | 11.48 | 11.28 | 11.45 | +1.24% | 0.29 | 0.42% |
| 2025-10-22 | 11.25 | 11.34 | 11.21 | 11.31 | +0.53% | 0.24 | 0.35% |
| 2025-10-21 | 11.27 | 11.29 | 11.21 | 11.25 | +0.09% | 0.18 | 0.27% |
| 2025-10-20 | 11.27 | 11.28 | 11.12 | 11.24 | +0.09% | 0.26 | 0.38% |
| 2025-10-17 | 11.35 | 11.38 | 11.23 | 11.23 | -0.80% | 0.22 | 0.32% |
| 2025-10-16 | 11.36 | 11.44 | 11.29 | 11.32 | -0.53% | 0.21 | 0.30% |
| 2025-10-15 | 11.33 | 11.39 | 11.27 | 11.38 | +0.62% | 0.24 | 0.35% |
| 2025-10-14 | 11.30 | 11.35 | 11.17 | 11.31 | +0.62% | 0.34 | 0.49% |
| 2025-10-13 | 11.21 | 11.36 | 11.15 | 11.24 | -0.97% | 0.26 | 0.39% |
| 2025-10-10 | 11.19 | 11.37 | 11.07 | 11.35 | +1.52% | 0.39 | 0.57% |
| 2025-10-09 | 11.26 | 11.29 | 11.04 | 11.18 | -0.18% | 0.39 | 0.59% |
| 2025-09-30 | 11.30 | 11.30 | 11.15 | 11.20 | 0.00% | 0.41 | 0.60% |
| 2025-09-29 | 11.12 | 11.22 | 11.03 | 11.20 | +0.61% | 0.32 | 0.46% |
| 2025-09-26 | 11.16 | 11.21 | 11.03 | 11.13 | -0.44% | 0.20 | 0.29% |
| 2025-09-25 | 11.24 | 11.29 | 11.10 | 11.18 | -0.26% | 0.37 | 0.54% |
| 2025-09-24 | 11.27 | 11.35 | 11.17 | 11.21 | -0.86% | 0.31 | 0.44% |
| 2025-09-23 | 11.29 | 11.31 | 11.13 | 11.31 | +0.78% | 0.27 | 0.40% |
| 2025-09-22 | 11.40 | 11.40 | 11.20 | 11.22 | -1.54% | 0.25 | 0.36% |
| 2025-09-19 | 11.19 | 11.40 | 11.12 | 11.40 | +1.92% | 0.41 | 0.59% |
| 2025-09-18 | 11.40 | 11.40 | 11.14 | 11.18 | -1.72% | 0.45 | 0.64% |