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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.04 | 4.04 | 3.94 | 3.97 | -1.49% | 1.30 | 1.70% |
| 2025-11-19 | 4.04 | 4.07 | 3.99 | 4.03 | 0.00% | 1.28 | 1.67% |
| 2025-11-18 | 4.05 | 4.05 | 3.98 | 4.03 | -0.74% | 1.52 | 1.98% |
| 2025-11-17 | 4.07 | 4.08 | 4.03 | 4.06 | -0.25% | 1.39 | 1.79% |
| 2025-11-14 | 4.13 | 4.19 | 4.06 | 4.07 | -2.40% | 1.98 | 2.50% |
| 2025-11-13 | 4.04 | 4.18 | 4.04 | 4.17 | +2.71% | 2.76 | 3.50% |
| 2025-11-12 | 4.11 | 4.12 | 4.03 | 4.06 | -1.22% | 1.87 | 2.41% |
| 2025-11-11 | 4.07 | 4.12 | 4.03 | 4.11 | +0.98% | 1.56 | 2.00% |
| 2025-11-10 | 4.05 | 4.10 | 4.03 | 4.07 | +0.74% | 1.71 | 2.20% |
| 2025-11-07 | 3.99 | 4.10 | 3.97 | 4.04 | +1.00% | 1.86 | 2.40% |
| 2025-11-06 | 3.98 | 4.05 | 3.92 | 4.00 | +0.50% | 2.27 | 2.96% |
| 2025-11-05 | 3.88 | 4.01 | 3.88 | 3.98 | +1.53% | 2.09 | 2.75% |
| 2025-11-04 | 3.91 | 3.97 | 3.89 | 3.92 | -0.25% | 2.16 | 2.87% |
| 2025-11-03 | 3.87 | 3.94 | 3.87 | 3.93 | +1.81% | 2.70 | 3.62% |
| 2025-10-31 | 3.78 | 3.92 | 3.74 | 3.86 | +4.04% | 4.12 | 5.59% |
| 2025-10-30 | 3.65 | 3.71 | 3.64 | 3.71 | +1.37% | 1.34 | 1.90% |
| 2025-10-29 | 3.65 | 3.66 | 3.61 | 3.66 | +0.27% | 0.62 | 0.89% |
| 2025-10-28 | 3.66 | 3.68 | 3.64 | 3.65 | -0.82% | 0.68 | 0.98% |
| 2025-10-27 | 3.68 | 3.72 | 3.65 | 3.68 | +0.55% | 1.09 | 1.56% |
| 2025-10-24 | 3.66 | 3.70 | 3.64 | 3.66 | 0.00% | 0.83 | 1.18% |