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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.81 | 3.95 | 3.81 | 3.90 | +2.34% | 3.13 | 4.16% |
| 2025-05-26 | 3.83 | 3.88 | 3.77 | 3.81 | -1.03% | 2.26 | 3.06% |
| 2025-05-23 | 3.88 | 4.01 | 3.83 | 3.85 | -0.26% | 3.45 | 4.56% |
| 2025-05-22 | 3.87 | 3.99 | 3.85 | 3.86 | -0.76% | 2.96 | 3.92% |
| 2025-05-21 | 3.94 | 3.96 | 3.87 | 3.89 | -2.00% | 3.36 | 4.46% |
| 2025-05-20 | 4.02 | 4.05 | 3.94 | 3.97 | -0.74% | 3.67 | 4.78% |
| 2025-05-19 | 4.05 | 4.10 | 3.94 | 4.00 | -3.12% | 6.41 | 8.30% |
| 2025-05-16 | 4.04 | 4.38 | 3.97 | 4.13 | +2.46% | 12.75 | 15.89% |
| 2025-05-15 | 3.67 | 4.03 | 3.62 | 4.03 | +10.00% | 7.47 | 9.81% |
| 2025-05-14 | 3.67 | 3.68 | 3.60 | 3.66 | -1.33% | 2.25 | 3.20% |
| 2025-05-13 | 3.80 | 3.83 | 3.69 | 3.71 | +1.63% | 3.86 | 5.32% |
| 2025-05-12 | 3.65 | 3.71 | 3.59 | 3.65 | +1.93% | 1.57 | 2.23% |
| 2025-05-09 | 3.62 | 3.66 | 3.57 | 3.58 | -1.09% | 1.58 | 2.27% |
| 2025-05-08 | 3.59 | 3.66 | 3.55 | 3.62 | +0.27% | 1.89 | 2.69% |
| 2025-05-07 | 3.58 | 3.76 | 3.58 | 3.61 | +0.83% | 3.48 | 4.94% |
| 2025-05-06 | 3.45 | 3.60 | 3.45 | 3.58 | +3.72% | 2.93 | 4.29% |