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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.25 | 3.33 | 3.21 | 3.33 | +4.39% | 1.04 | 1.66% |
| 2026-03-23 | 3.36 | 3.36 | 3.16 | 3.19 | -6.18% | 1.23 | 1.98% |
| 2026-03-20 | 3.49 | 3.51 | 3.40 | 3.40 | -2.58% | 0.82 | 1.24% |
| 2026-03-19 | 3.55 | 3.57 | 3.47 | 3.49 | -2.51% | 0.75 | 1.12% |
| 2026-03-18 | 3.58 | 3.60 | 3.55 | 3.58 | +0.28% | 0.72 | 1.05% |
| 2026-03-17 | 3.61 | 3.65 | 3.57 | 3.57 | -1.38% | 0.88 | 1.27% |
| 2026-03-16 | 3.66 | 3.66 | 3.59 | 3.62 | -0.82% | 1.03 | 1.48% |
| 2026-03-13 | 3.61 | 3.72 | 3.58 | 3.65 | +1.39% | 1.91 | 2.73% |
| 2026-03-12 | 3.58 | 3.61 | 3.56 | 3.60 | +0.56% | 0.74 | 1.08% |
| 2026-03-11 | 3.56 | 3.58 | 3.53 | 3.58 | +0.85% | 0.77 | 1.12% |
| 2026-03-10 | 3.55 | 3.57 | 3.53 | 3.55 | +0.85% | 0.76 | 1.12% |
| 2026-03-09 | 3.52 | 3.54 | 3.46 | 3.52 | -0.85% | 0.94 | 1.40% |
| 2026-03-06 | 3.49 | 3.56 | 3.47 | 3.55 | +1.72% | 0.81 | 1.21% |
| 2026-03-05 | 3.50 | 3.53 | 3.48 | 3.49 | +1.16% | 0.96 | 1.43% |
| 2026-03-04 | 3.48 | 3.52 | 3.44 | 3.45 | -1.99% | 1.04 | 1.56% |
| 2026-03-03 | 3.62 | 3.64 | 3.52 | 3.52 | -2.49% | 1.34 | 1.96% |
| 2026-03-02 | 3.65 | 3.66 | 3.58 | 3.61 | -2.43% | 1.39 | 2.01% |
| 2026-02-27 | 3.69 | 3.71 | 3.68 | 3.70 | +0.27% | 0.81 | 1.14% |
| 2026-02-26 | 3.75 | 3.75 | 3.67 | 3.69 | -1.60% | 1.43 | 2.02% |
| 2026-02-25 | 3.73 | 3.79 | 3.73 | 3.75 | +0.54% | 1.34 | 1.86% |