永兴材料 sz.002756
67.90
+0.07%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 67.85 | 68.20 | 66.90 | 67.90 | +0.07% | 8.49 | 3.24% |
| 2026-05-21 | 71.91 | 72.35 | 67.82 | 67.85 | -5.04% | 10.48 | 3.86% |
| 2026-05-20 | 69.98 | 72.51 | 68.57 | 71.45 | +0.38% | 14.02 | 5.14% |
| 2026-05-19 | 73.00 | 73.51 | 69.20 | 71.18 | -4.20% | 14.06 | 5.14% |
| 2026-05-18 | 72.30 | 75.51 | 71.40 | 74.30 | +2.29% | 14.44 | 5.04% |
| 2026-05-15 | 73.60 | 75.33 | 72.14 | 72.64 | -1.34% | 13.68 | 4.80% |
| 2026-05-14 | 75.50 | 76.67 | 73.58 | 73.63 | -2.99% | 12.92 | 4.46% |
| 2026-05-13 | 78.49 | 79.10 | 74.60 | 75.90 | -3.30% | 20.84 | 7.08% |
| 2026-05-12 | 80.00 | 80.40 | 76.26 | 78.49 | -1.43% | 16.66 | 5.54% |
| 2026-05-11 | 79.00 | 81.46 | 78.03 | 79.63 | -0.03% | 17.92 | 5.84% |
| 2026-05-08 | 82.40 | 85.42 | 79.49 | 79.65 | -3.97% | 18.75 | 5.96% |
| 2026-05-07 | 88.00 | 88.66 | 80.76 | 82.94 | -6.17% | 28.86 | 8.95% |
| 2026-05-06 | 87.48 | 89.88 | 85.00 | 88.39 | +1.32% | 23.44 | 6.92% |
| 2026-04-30 | 85.75 | 89.80 | 85.35 | 87.24 | +4.11% | 26.66 | 7.85% |
| 2026-04-29 | 76.22 | 83.80 | 76.22 | 83.80 | +10.00% | 16.25 | 5.19% |
| 2026-04-28 | 77.70 | 77.70 | 73.50 | 76.18 | -6.37% | 20.26 | 6.92% |
| 2026-04-27 | 78.50 | 82.30 | 78.21 | 81.36 | +4.03% | 18.27 | 5.82% |
| 2026-04-24 | 71.00 | 78.21 | 70.75 | 78.21 | +10.00% | 16.87 | 5.76% |
| 2026-04-23 | 73.00 | 74.99 | 70.75 | 71.10 | -2.80% | 13.76 | 4.91% |
| 2026-04-22 | 73.01 | 74.80 | 72.38 | 73.15 | -0.96% | 12.23 | 4.28% |