浙江永强 sz.002489
3.84
-1.54%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.94 | 4.00 | 3.81 | 3.84 | -1.54% | 1.72 | 2.32% |
| 2026-05-22 | 4.01 | 4.06 | 3.86 | 3.90 | -1.76% | 2.33 | 3.09% |
| 2026-05-21 | 4.12 | 4.14 | 3.95 | 3.97 | -3.64% | 2.58 | 3.34% |
| 2026-05-20 | 4.15 | 4.18 | 4.05 | 4.12 | -1.90% | 2.74 | 3.49% |
| 2026-05-19 | 4.08 | 4.21 | 3.98 | 4.20 | +2.44% | 4.71 | 5.96% |
| 2026-05-18 | 3.95 | 4.16 | 3.93 | 4.10 | +2.24% | 5.00 | 6.44% |
| 2026-05-15 | 3.76 | 4.12 | 3.72 | 4.01 | +6.08% | 6.02 | 7.94% |
| 2026-05-14 | 3.69 | 4.02 | 3.59 | 3.78 | +2.16% | 4.40 | 6.05% |
| 2026-05-13 | 3.77 | 3.77 | 3.65 | 3.70 | -0.80% | 2.23 | 3.15% |
| 2026-05-12 | 3.85 | 3.94 | 3.72 | 3.73 | -3.87% | 2.82 | 3.90% |
| 2026-05-11 | 3.68 | 4.04 | 3.59 | 3.88 | +3.47% | 6.18 | 8.38% |
| 2026-05-08 | 3.51 | 3.80 | 3.47 | 3.75 | +5.93% | 3.92 | 5.63% |
| 2026-05-07 | 3.37 | 3.65 | 3.36 | 3.54 | +3.81% | 3.01 | 4.45% |
| 2026-05-06 | 3.27 | 3.47 | 3.26 | 3.41 | +4.92% | 1.72 | 2.70% |
| 2026-04-30 | 3.32 | 3.34 | 3.24 | 3.25 | -2.69% | 1.16 | 1.85% |
| 2026-04-29 | 3.28 | 3.35 | 3.28 | 3.34 | +1.52% | 0.68 | 1.07% |
| 2026-04-28 | 3.32 | 3.34 | 3.26 | 3.29 | -0.90% | 0.68 | 1.08% |
| 2026-04-27 | 3.30 | 3.33 | 3.28 | 3.32 | +0.30% | 0.60 | 0.95% |
| 2026-04-24 | 3.34 | 3.34 | 3.28 | 3.31 | -0.90% | 0.52 | 0.82% |
| 2026-04-23 | 3.31 | 3.35 | 3.27 | 3.34 | +0.60% | 0.71 | 1.12% |