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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.96 | 3.96 | 3.90 | 3.92 | -1.01% | 1.45 | 1.94% |
| 2025-09-16 | 3.84 | 3.96 | 3.83 | 3.96 | +2.86% | 2.36 | 3.15% |
| 2025-09-15 | 3.80 | 3.86 | 3.78 | 3.85 | +1.32% | 1.22 | 1.66% |
| 2025-09-12 | 3.84 | 3.85 | 3.80 | 3.80 | -1.30% | 1.04 | 1.43% |
| 2025-09-11 | 3.85 | 3.85 | 3.77 | 3.85 | -0.26% | 1.38 | 1.90% |
| 2025-09-10 | 3.78 | 3.87 | 3.77 | 3.86 | +2.12% | 1.46 | 1.99% |
| 2025-09-09 | 3.79 | 3.81 | 3.76 | 3.78 | -0.53% | 0.92 | 1.27% |
| 2025-09-08 | 3.75 | 3.83 | 3.74 | 3.80 | +0.53% | 1.61 | 2.21% |
| 2025-09-05 | 3.76 | 3.80 | 3.70 | 3.78 | +3.00% | 1.53 | 2.13% |
| 2025-09-04 | 3.66 | 3.70 | 3.63 | 3.67 | +0.55% | 1.22 | 1.75% |
| 2025-09-03 | 3.75 | 3.75 | 3.63 | 3.65 | -2.14% | 1.01 | 1.44% |
| 2025-09-02 | 3.78 | 3.79 | 3.69 | 3.73 | -1.58% | 1.31 | 1.84% |
| 2025-09-01 | 3.79 | 3.83 | 3.75 | 3.79 | +0.26% | 1.27 | 1.76% |
| 2025-08-29 | 3.81 | 3.84 | 3.77 | 3.78 | -1.31% | 1.12 | 1.54% |
| 2025-08-28 | 3.80 | 3.88 | 3.70 | 3.83 | +0.52% | 2.01 | 2.77% |
| 2025-08-27 | 3.96 | 3.97 | 3.81 | 3.81 | -4.03% | 2.48 | 3.34% |
| 2025-08-26 | 3.94 | 4.02 | 3.90 | 3.97 | +1.28% | 3.17 | 4.18% |
| 2025-08-25 | 3.93 | 3.95 | 3.88 | 3.92 | 0.00% | 1.66 | 2.22% |
| 2025-08-22 | 3.94 | 3.95 | 3.88 | 3.92 | -0.25% | 1.48 | 1.98% |
| 2025-08-21 | 3.93 | 3.97 | 3.91 | 3.93 | +0.77% | 1.69 | 2.25% |