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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.36 | 3.37 | 3.29 | 3.32 | -1.48% | 0.89 | 1.41% |
| 2026-04-21 | 3.46 | 3.50 | 3.35 | 3.37 | -1.46% | 1.54 | 2.36% |
| 2026-04-20 | 3.44 | 3.45 | 3.41 | 3.42 | -0.58% | 0.65 | 1.00% |
| 2026-04-17 | 3.45 | 3.46 | 3.42 | 3.44 | -0.58% | 0.53 | 0.81% |
| 2026-04-16 | 3.44 | 3.48 | 3.43 | 3.46 | +0.58% | 0.61 | 0.93% |
| 2026-04-15 | 3.45 | 3.46 | 3.42 | 3.44 | 0.00% | 0.50 | 0.76% |
| 2026-04-14 | 3.43 | 3.45 | 3.39 | 3.44 | +0.88% | 0.51 | 0.78% |
| 2026-04-13 | 3.43 | 3.44 | 3.39 | 3.41 | -0.29% | 0.53 | 0.81% |
| 2026-04-10 | 3.40 | 3.46 | 3.39 | 3.42 | +1.18% | 0.57 | 0.87% |
| 2026-04-09 | 3.44 | 3.46 | 3.38 | 3.38 | -2.31% | 0.58 | 0.89% |
| 2026-04-08 | 3.41 | 3.46 | 3.41 | 3.46 | +3.28% | 0.75 | 1.14% |
| 2026-04-07 | 3.32 | 3.38 | 3.31 | 3.35 | +1.21% | 0.47 | 0.74% |
| 2026-04-03 | 3.43 | 3.44 | 3.30 | 3.31 | -3.50% | 0.64 | 1.00% |
| 2026-04-02 | 3.44 | 3.46 | 3.40 | 3.43 | -0.87% | 0.60 | 0.91% |
| 2026-04-01 | 3.46 | 3.49 | 3.43 | 3.46 | +0.87% | 0.56 | 0.84% |
| 2026-03-31 | 3.43 | 3.47 | 3.42 | 3.43 | 0.00% | 0.62 | 0.94% |
| 2026-03-30 | 3.33 | 3.44 | 3.32 | 3.43 | +1.18% | 0.72 | 1.11% |
| 2026-03-27 | 3.35 | 3.40 | 3.34 | 3.39 | 0.00% | 0.68 | 1.05% |
| 2026-03-26 | 3.38 | 3.46 | 3.37 | 3.39 | +0.30% | 0.82 | 1.25% |
| 2026-03-25 | 3.34 | 3.39 | 3.30 | 3.38 | +1.50% | 0.78 | 1.22% |