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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.77 | 3.79 | 3.74 | 3.75 | -0.53% | 1.18 | 1.64% |
| 2025-07-22 | 3.75 | 3.77 | 3.70 | 3.77 | +0.80% | 1.22 | 1.71% |
| 2025-07-21 | 3.68 | 3.75 | 3.67 | 3.74 | +1.63% | 1.19 | 1.67% |
| 2025-07-18 | 3.71 | 3.72 | 3.66 | 3.68 | -0.54% | 0.70 | 1.00% |
| 2025-07-17 | 3.69 | 3.72 | 3.68 | 3.70 | 0.00% | 0.69 | 0.97% |
| 2025-07-16 | 3.66 | 3.71 | 3.64 | 3.70 | +1.37% | 0.91 | 1.28% |
| 2025-07-15 | 3.73 | 3.74 | 3.62 | 3.65 | -2.14% | 1.28 | 1.82% |
| 2025-07-14 | 3.75 | 3.75 | 3.72 | 3.73 | -0.53% | 0.77 | 1.07% |
| 2025-07-11 | 3.75 | 3.77 | 3.71 | 3.75 | +0.27% | 1.03 | 1.44% |
| 2025-07-10 | 3.70 | 3.76 | 3.70 | 3.74 | +0.54% | 1.02 | 1.42% |
| 2025-07-09 | 3.74 | 3.75 | 3.70 | 3.72 | -0.27% | 0.86 | 1.21% |
| 2025-07-08 | 3.70 | 3.74 | 3.69 | 3.73 | +1.08% | 1.15 | 1.61% |
| 2025-07-07 | 3.65 | 3.71 | 3.65 | 3.69 | +0.82% | 0.71 | 1.01% |
| 2025-07-04 | 3.69 | 3.70 | 3.65 | 3.66 | -1.08% | 0.92 | 1.30% |
| 2025-07-03 | 3.68 | 3.72 | 3.67 | 3.70 | +0.54% | 0.89 | 1.26% |
| 2025-07-02 | 3.70 | 3.71 | 3.67 | 3.68 | -0.54% | 0.88 | 1.25% |
| 2025-07-01 | 3.67 | 3.72 | 3.65 | 3.70 | +1.09% | 0.98 | 1.39% |
| 2025-06-30 | 3.65 | 3.67 | 3.63 | 3.66 | +0.55% | 0.78 | 1.11% |
| 2025-06-27 | 3.64 | 3.68 | 3.63 | 3.64 | 0.00% | 0.76 | 1.08% |
| 2025-06-26 | 3.66 | 3.68 | 3.63 | 3.64 | -0.82% | 0.84 | 1.21% |