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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.88 | 3.91 | 3.85 | 3.90 | 0.00% | 1.48 | 2.00% |
| 2025-08-19 | 3.90 | 3.91 | 3.87 | 3.90 | +0.26% | 1.35 | 1.81% |
| 2025-08-18 | 3.93 | 3.94 | 3.87 | 3.89 | -1.02% | 2.15 | 2.88% |
| 2025-08-15 | 3.86 | 3.94 | 3.84 | 3.93 | +2.08% | 2.15 | 2.88% |
| 2025-08-14 | 3.80 | 4.03 | 3.79 | 3.85 | +1.05% | 3.90 | 5.22% |
| 2025-08-13 | 3.78 | 3.81 | 3.76 | 3.81 | +0.79% | 1.30 | 1.79% |
| 2025-08-12 | 3.72 | 3.79 | 3.69 | 3.78 | +1.89% | 1.43 | 1.99% |
| 2025-08-11 | 3.69 | 3.73 | 3.67 | 3.71 | +0.82% | 0.89 | 1.25% |
| 2025-08-08 | 3.68 | 3.71 | 3.66 | 3.68 | -0.27% | 0.79 | 1.11% |
| 2025-08-07 | 3.70 | 3.72 | 3.68 | 3.69 | -0.54% | 0.77 | 1.09% |
| 2025-08-06 | 3.71 | 3.73 | 3.67 | 3.71 | -0.27% | 0.99 | 1.40% |
| 2025-08-05 | 3.69 | 3.75 | 3.69 | 3.72 | +0.54% | 1.05 | 1.47% |
| 2025-08-04 | 3.68 | 3.71 | 3.64 | 3.70 | -0.27% | 0.96 | 1.37% |
| 2025-08-01 | 3.77 | 3.78 | 3.70 | 3.71 | -1.07% | 1.39 | 1.95% |
| 2025-07-31 | 3.86 | 3.87 | 3.72 | 3.75 | -3.10% | 2.44 | 3.38% |
| 2025-07-30 | 3.70 | 3.90 | 3.69 | 3.87 | +4.31% | 3.11 | 4.27% |
| 2025-07-29 | 3.75 | 3.77 | 3.68 | 3.71 | -1.07% | 1.06 | 1.49% |
| 2025-07-28 | 3.82 | 3.82 | 3.74 | 3.75 | -1.06% | 0.98 | 1.36% |
| 2025-07-25 | 3.79 | 3.82 | 3.77 | 3.79 | +0.26% | 1.37 | 1.89% |
| 2025-07-24 | 3.75 | 3.79 | 3.74 | 3.78 | +0.80% | 1.00 | 1.38% |