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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.65 | 3.67 | 3.61 | 3.66 | 0.00% | 0.90 | 1.29% |
| 2025-10-22 | 3.57 | 3.76 | 3.56 | 3.66 | +1.95% | 1.71 | 2.44% |
| 2025-10-21 | 3.53 | 3.60 | 3.51 | 3.59 | +1.70% | 0.77 | 1.13% |
| 2025-10-20 | 3.53 | 3.56 | 3.51 | 3.53 | +0.86% | 0.65 | 0.96% |
| 2025-10-17 | 3.58 | 3.60 | 3.50 | 3.50 | -2.23% | 0.95 | 1.40% |
| 2025-10-16 | 3.64 | 3.65 | 3.57 | 3.58 | -1.65% | 0.89 | 1.29% |
| 2025-10-15 | 3.61 | 3.65 | 3.58 | 3.64 | +1.11% | 0.76 | 1.09% |
| 2025-10-14 | 3.65 | 3.69 | 3.60 | 3.60 | -1.10% | 1.09 | 1.57% |
| 2025-10-13 | 3.63 | 3.66 | 3.55 | 3.64 | -2.67% | 1.46 | 2.12% |
| 2025-10-10 | 3.70 | 3.78 | 3.70 | 3.74 | +0.54% | 1.24 | 1.73% |
| 2025-10-09 | 3.72 | 3.76 | 3.69 | 3.72 | +1.09% | 0.99 | 1.39% |
| 2025-09-30 | 3.72 | 3.73 | 3.67 | 3.68 | -1.08% | 0.74 | 1.04% |
| 2025-09-29 | 3.70 | 3.73 | 3.63 | 3.72 | 0.00% | 0.97 | 1.37% |
| 2025-09-26 | 3.73 | 3.77 | 3.69 | 3.72 | -0.80% | 1.06 | 1.49% |
| 2025-09-25 | 3.85 | 3.86 | 3.75 | 3.75 | -2.34% | 1.23 | 1.69% |
| 2025-09-24 | 3.76 | 3.89 | 3.73 | 3.84 | +1.59% | 1.91 | 2.62% |
| 2025-09-23 | 3.90 | 3.91 | 3.68 | 3.78 | -4.30% | 2.65 | 3.67% |
| 2025-09-22 | 3.89 | 4.03 | 3.81 | 3.95 | +2.60% | 3.41 | 4.53% |
| 2025-09-19 | 3.86 | 3.89 | 3.81 | 3.85 | -0.26% | 1.28 | 1.74% |
| 2025-09-18 | 3.91 | 3.96 | 3.83 | 3.86 | -1.53% | 1.76 | 2.36% |