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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.40 | 11.48 | 11.34 | 11.38 | -0.34% | 0.24 | 0.34% |
| 2025-09-16 | 11.34 | 11.42 | 11.29 | 11.41 | +0.86% | 0.37 | 0.52% |
| 2025-09-15 | 11.41 | 11.48 | 11.25 | 11.32 | -1.02% | 0.44 | 0.63% |
| 2025-09-12 | 11.46 | 11.50 | 11.39 | 11.43 | +0.17% | 0.30 | 0.42% |
| 2025-09-11 | 11.40 | 11.45 | 11.31 | 11.41 | +0.09% | 0.31 | 0.44% |
| 2025-09-10 | 11.55 | 11.60 | 11.36 | 11.40 | -1.43% | 0.40 | 0.57% |
| 2025-09-09 | 11.38 | 11.58 | 11.34 | 11.57 | +1.72% | 0.61 | 0.86% |
| 2025-09-08 | 11.17 | 11.40 | 11.15 | 11.38 | +2.01% | 0.56 | 0.80% |
| 2025-09-05 | 11.15 | 11.17 | 11.02 | 11.15 | +0.09% | 0.31 | 0.45% |
| 2025-09-04 | 10.98 | 11.17 | 10.89 | 11.14 | +1.51% | 0.53 | 0.77% |
| 2025-09-03 | 11.08 | 11.09 | 10.97 | 10.98 | -0.97% | 0.27 | 0.39% |
| 2025-09-02 | 10.98 | 11.10 | 10.97 | 11.08 | +1.16% | 0.45 | 0.65% |
| 2025-09-01 | 11.04 | 11.12 | 10.93 | 10.96 | -0.62% | 0.51 | 0.75% |
| 2025-08-29 | 11.01 | 11.15 | 10.99 | 11.02 | +0.27% | 0.47 | 0.68% |
| 2025-08-28 | 11.11 | 11.11 | 10.88 | 11.00 | -0.44% | 0.49 | 0.72% |
| 2025-08-27 | 11.32 | 11.32 | 11.02 | 11.04 | -2.08% | 0.63 | 0.91% |
| 2025-08-26 | 11.27 | 11.33 | 11.14 | 11.28 | -0.34% | 0.69 | 0.99% |
| 2025-08-25 | 11.23 | 11.35 | 11.19 | 11.32 | +0.78% | 0.54 | 0.77% |
| 2025-08-22 | 11.22 | 11.30 | 11.15 | 11.23 | +0.09% | 0.47 | 0.67% |
| 2025-08-21 | 11.03 | 11.30 | 11.00 | 11.22 | +1.77% | 0.86 | 1.24% |