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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.67 | 3.82 | 3.66 | 3.73 | +2.75% | 1.95 | 2.72% |
| 2026-02-13 | 3.71 | 3.71 | 3.62 | 3.63 | -1.89% | 1.43 | 2.05% |
| 2026-02-12 | 3.76 | 3.77 | 3.69 | 3.70 | -1.60% | 1.36 | 1.91% |
| 2026-02-11 | 3.78 | 3.79 | 3.75 | 3.76 | -0.53% | 0.88 | 1.23% |
| 2026-02-10 | 3.79 | 3.82 | 3.77 | 3.78 | -0.26% | 1.00 | 1.38% |
| 2026-02-09 | 3.84 | 3.84 | 3.77 | 3.79 | 0.00% | 1.16 | 1.60% |
| 2026-02-06 | 3.78 | 3.84 | 3.74 | 3.79 | 0.00% | 1.06 | 1.46% |
| 2026-02-05 | 3.79 | 3.85 | 3.77 | 3.79 | -0.26% | 1.17 | 1.60% |
| 2026-02-04 | 3.73 | 3.80 | 3.72 | 3.80 | +1.60% | 1.29 | 1.79% |
| 2026-02-03 | 3.73 | 3.75 | 3.71 | 3.74 | +0.81% | 1.23 | 1.72% |
| 2026-02-02 | 3.77 | 3.81 | 3.70 | 3.71 | -2.11% | 1.49 | 2.07% |
| 2026-01-30 | 3.78 | 3.84 | 3.74 | 3.79 | 0.00% | 1.37 | 1.90% |
| 2026-01-29 | 3.76 | 3.83 | 3.74 | 3.79 | +0.26% | 1.29 | 1.77% |
| 2026-01-28 | 3.79 | 3.82 | 3.76 | 3.78 | -0.79% | 0.92 | 1.28% |
| 2026-01-27 | 3.85 | 3.87 | 3.76 | 3.81 | -1.30% | 1.25 | 1.72% |
| 2026-01-26 | 3.88 | 3.90 | 3.81 | 3.86 | -0.52% | 1.28 | 1.73% |
| 2026-01-23 | 3.89 | 3.90 | 3.85 | 3.88 | 0.00% | 1.38 | 1.86% |
| 2026-01-22 | 3.86 | 3.89 | 3.84 | 3.88 | +0.52% | 1.09 | 1.47% |
| 2026-01-21 | 3.80 | 3.88 | 3.78 | 3.86 | +1.05% | 1.43 | 1.94% |
| 2026-01-20 | 3.80 | 3.84 | 3.79 | 3.82 | +0.26% | 1.04 | 1.42% |