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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.73 | 3.82 | 3.72 | 3.81 | +2.14% | 1.25 | 1.73% |
| 2026-01-16 | 3.76 | 3.77 | 3.72 | 3.73 | -0.53% | 1.21 | 1.69% |
| 2026-01-15 | 3.80 | 3.81 | 3.71 | 3.75 | -1.57% | 1.53 | 2.12% |
| 2026-01-14 | 3.85 | 3.89 | 3.76 | 3.81 | -2.31% | 2.54 | 3.47% |
| 2026-01-13 | 3.91 | 3.97 | 3.88 | 3.90 | -0.26% | 1.81 | 2.41% |
| 2026-01-12 | 3.88 | 3.92 | 3.85 | 3.91 | +1.03% | 1.68 | 2.26% |
| 2026-01-09 | 3.84 | 3.88 | 3.83 | 3.87 | +0.52% | 1.30 | 1.76% |
| 2026-01-08 | 3.83 | 3.87 | 3.79 | 3.85 | +0.52% | 1.26 | 1.72% |
| 2026-01-07 | 3.89 | 3.90 | 3.82 | 3.83 | -1.79% | 1.29 | 1.75% |
| 2026-01-06 | 3.82 | 3.95 | 3.82 | 3.90 | +1.83% | 1.51 | 2.03% |
| 2026-01-05 | 3.83 | 3.86 | 3.82 | 3.83 | 0.00% | 1.31 | 1.79% |
| 2025-12-31 | 3.87 | 3.89 | 3.81 | 3.83 | -1.03% | 0.97 | 1.33% |
| 2025-12-30 | 3.95 | 3.96 | 3.86 | 3.87 | -2.27% | 1.34 | 1.80% |
| 2025-12-29 | 4.00 | 4.01 | 3.95 | 3.96 | -1.25% | 1.15 | 1.52% |
| 2025-12-26 | 4.02 | 4.04 | 3.96 | 4.01 | -0.50% | 1.36 | 1.77% |
| 2025-12-25 | 4.01 | 4.06 | 4.01 | 4.03 | 0.00% | 1.50 | 1.95% |
| 2025-12-24 | 3.97 | 4.14 | 3.95 | 4.03 | +2.81% | 3.52 | 4.53% |
| 2025-12-23 | 3.98 | 3.99 | 3.89 | 3.92 | -1.51% | 1.09 | 1.45% |
| 2025-12-22 | 4.01 | 4.10 | 3.96 | 3.98 | -0.99% | 1.68 | 2.20% |
| 2025-12-19 | 3.82 | 4.04 | 3.79 | 4.02 | +5.51% | 2.66 | 3.50% |