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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.73 | 3.84 | 3.72 | 3.81 | +1.87% | 1.12 | 1.54% |
| 2025-12-17 | 3.70 | 3.75 | 3.66 | 3.74 | +0.81% | 0.94 | 1.33% |
| 2025-12-16 | 3.77 | 3.78 | 3.70 | 3.71 | -1.33% | 0.92 | 1.28% |
| 2025-12-15 | 3.73 | 3.79 | 3.72 | 3.76 | +0.27% | 0.67 | 0.93% |
| 2025-12-12 | 3.81 | 3.83 | 3.73 | 3.75 | -1.57% | 1.23 | 1.70% |
| 2025-12-11 | 3.92 | 3.93 | 3.80 | 3.81 | -3.05% | 1.39 | 1.89% |
| 2025-12-10 | 3.92 | 3.95 | 3.89 | 3.93 | +0.26% | 0.77 | 1.03% |
| 2025-12-09 | 3.97 | 3.98 | 3.90 | 3.92 | -1.26% | 0.89 | 1.18% |
| 2025-12-08 | 4.03 | 4.04 | 3.96 | 3.97 | -1.24% | 1.17 | 1.54% |
| 2025-12-05 | 3.89 | 4.03 | 3.85 | 4.02 | +3.08% | 1.36 | 1.80% |
| 2025-12-04 | 3.96 | 3.97 | 3.87 | 3.90 | -1.52% | 1.03 | 1.37% |
| 2025-12-03 | 3.96 | 4.00 | 3.92 | 3.96 | 0.00% | 0.94 | 1.25% |
| 2025-12-02 | 3.92 | 4.00 | 3.87 | 3.96 | +1.02% | 1.15 | 1.53% |
| 2025-12-01 | 3.93 | 3.99 | 3.91 | 3.92 | -0.25% | 1.04 | 1.39% |
| 2025-11-28 | 3.87 | 3.96 | 3.81 | 3.93 | +1.03% | 1.38 | 1.86% |
| 2025-11-27 | 3.85 | 4.03 | 3.82 | 3.89 | +1.30% | 2.08 | 2.76% |
| 2025-11-26 | 3.81 | 3.92 | 3.80 | 3.84 | +0.79% | 1.29 | 1.74% |
| 2025-11-25 | 3.80 | 3.83 | 3.78 | 3.81 | +0.53% | 1.02 | 1.40% |
| 2025-11-24 | 3.83 | 3.86 | 3.76 | 3.79 | -0.26% | 1.25 | 1.72% |
| 2025-11-21 | 3.93 | 3.98 | 3.78 | 3.80 | -4.28% | 1.54 | 2.09% |