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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.67 | 3.68 | 3.62 | 3.67 | +0.82% | 0.93 | 1.33% |
| 2025-06-24 | 3.57 | 3.66 | 3.55 | 3.64 | +2.25% | 0.95 | 1.37% |
| 2025-06-23 | 3.52 | 3.57 | 3.51 | 3.56 | +0.28% | 0.79 | 1.17% |
| 2025-06-20 | 3.57 | 3.61 | 3.54 | 3.55 | -0.56% | 0.81 | 1.18% |
| 2025-06-19 | 3.63 | 3.64 | 3.55 | 3.57 | -1.65% | 0.96 | 1.40% |
| 2025-06-18 | 3.70 | 3.70 | 3.62 | 3.63 | -2.16% | 0.93 | 1.33% |
| 2025-06-17 | 3.72 | 3.73 | 3.67 | 3.71 | 0.00% | 0.94 | 1.33% |
| 2025-06-16 | 3.69 | 3.73 | 3.68 | 3.71 | 0.00% | 0.78 | 1.10% |
| 2025-06-13 | 3.82 | 3.83 | 3.70 | 3.71 | -3.39% | 1.54 | 2.15% |
| 2025-06-12 | 3.82 | 3.89 | 3.79 | 3.84 | 0.00% | 1.38 | 1.88% |
| 2025-06-11 | 3.78 | 3.86 | 3.78 | 3.84 | +1.05% | 1.14 | 1.55% |
| 2025-06-10 | 3.86 | 3.87 | 3.74 | 3.80 | -1.30% | 1.34 | 1.84% |
| 2025-06-09 | 3.83 | 3.87 | 3.82 | 3.85 | +1.32% | 1.15 | 1.57% |
| 2025-06-06 | 3.83 | 3.84 | 3.78 | 3.80 | -0.52% | 1.11 | 1.53% |
| 2025-06-05 | 3.82 | 3.85 | 3.79 | 3.82 | -0.26% | 1.02 | 1.39% |
| 2025-06-04 | 3.77 | 3.84 | 3.77 | 3.83 | +1.04% | 1.47 | 2.00% |
| 2025-06-03 | 3.73 | 3.82 | 3.71 | 3.79 | +1.06% | 1.46 | 2.00% |
| 2025-05-30 | 3.89 | 3.89 | 3.75 | 3.75 | -3.56% | 2.17 | 2.96% |
| 2025-05-29 | 3.88 | 3.98 | 3.86 | 3.89 | +0.26% | 1.89 | 2.51% |
| 2025-05-28 | 3.88 | 3.93 | 3.80 | 3.88 | -0.51% | 2.33 | 3.13% |