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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 35.14 | 35.38 | 34.87 | 34.98 | -1.12% | 3.45 | 2.51% |
| 2025-08-18 | 36.05 | 36.17 | 35.25 | 35.38 | -0.06% | 4.49 | 3.22% |
| 2025-08-15 | 34.73 | 35.83 | 34.63 | 35.39 | +1.74% | 3.50 | 2.53% |
| 2025-08-14 | 36.13 | 36.19 | 34.73 | 34.79 | -3.71% | 5.43 | 3.93% |
| 2025-08-13 | 36.01 | 36.51 | 35.80 | 36.13 | -0.33% | 3.66 | 2.59% |
| 2025-08-12 | 36.75 | 36.80 | 35.89 | 36.25 | -2.43% | 5.47 | 3.85% |
| 2025-08-11 | 38.70 | 38.70 | 36.71 | 37.15 | +2.80% | 9.07 | 6.20% |
| 2025-08-08 | 35.72 | 36.40 | 35.52 | 36.14 | +0.75% | 3.75 | 2.66% |
| 2025-08-07 | 35.41 | 35.91 | 34.76 | 35.87 | +1.63% | 4.33 | 3.12% |
| 2025-08-06 | 35.22 | 35.32 | 34.96 | 35.30 | +0.17% | 2.25 | 1.63% |
| 2025-08-05 | 35.07 | 35.34 | 34.91 | 35.24 | +0.77% | 2.29 | 1.66% |
| 2025-08-04 | 35.25 | 35.30 | 34.70 | 34.97 | -0.84% | 2.45 | 1.79% |
| 2025-08-01 | 34.74 | 35.47 | 34.54 | 35.27 | +1.51% | 3.12 | 2.26% |
| 2025-07-31 | 35.58 | 36.01 | 34.55 | 34.74 | -3.61% | 5.23 | 3.81% |
| 2025-07-30 | 36.50 | 36.81 | 35.76 | 36.04 | -0.71% | 4.83 | 3.39% |
| 2025-07-29 | 35.85 | 36.58 | 35.83 | 36.30 | +0.61% | 4.25 | 3.00% |
| 2025-07-28 | 36.65 | 36.97 | 35.90 | 36.08 | -3.86% | 7.67 | 5.40% |
| 2025-07-25 | 38.52 | 39.20 | 37.28 | 37.53 | -2.45% | 10.38 | 6.97% |
| 2025-07-24 | 34.93 | 38.90 | 34.93 | 38.47 | +8.78% | 14.65 | 10.05% |
| 2025-07-23 | 35.83 | 36.22 | 35.19 | 35.37 | -0.47% | 8.16 | 5.82% |