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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.33 | 35.94 | 34.22 | 35.53 | +3.50% | 8.25 | 5.98% |
| 2025-07-21 | 34.22 | 34.80 | 33.64 | 34.33 | +1.35% | 4.76 | 3.55% |
| 2025-07-18 | 33.78 | 34.59 | 33.42 | 33.88 | +0.41% | 5.14 | 3.87% |
| 2025-07-17 | 32.73 | 34.35 | 32.62 | 33.74 | +3.25% | 5.26 | 4.02% |
| 2025-07-16 | 33.12 | 33.26 | 32.56 | 32.68 | -1.82% | 2.99 | 2.32% |
| 2025-07-15 | 33.25 | 33.59 | 32.76 | 33.28 | -1.41% | 4.89 | 3.76% |
| 2025-07-14 | 34.33 | 35.38 | 33.74 | 33.76 | +0.74% | 7.67 | 5.68% |
| 2025-07-11 | 33.66 | 34.32 | 33.44 | 33.51 | -0.41% | 3.98 | 3.01% |
| 2025-07-10 | 33.68 | 33.98 | 33.21 | 33.65 | -0.41% | 3.08 | 2.34% |
| 2025-07-09 | 33.76 | 34.08 | 33.40 | 33.79 | +0.15% | 3.53 | 2.67% |
| 2025-07-08 | 32.29 | 34.51 | 32.29 | 33.74 | +4.71% | 6.10 | 4.64% |
| 2025-07-07 | 32.36 | 32.54 | 32.10 | 32.22 | -0.85% | 2.16 | 1.71% |
| 2025-07-04 | 33.25 | 33.48 | 32.45 | 32.50 | -3.53% | 3.49 | 2.72% |
| 2025-07-03 | 33.14 | 33.94 | 32.33 | 33.69 | +1.89% | 7.26 | 5.56% |
| 2025-07-02 | 31.15 | 33.21 | 31.14 | 33.06 | +6.15% | 7.62 | 6.03% |
| 2025-07-01 | 31.37 | 31.46 | 30.84 | 31.15 | -1.13% | 2.43 | 2.00% |
| 2025-06-30 | 31.47 | 32.11 | 31.37 | 31.51 | +0.32% | 2.44 | 1.97% |
| 2025-06-27 | 31.60 | 32.05 | 31.35 | 31.41 | +0.38% | 3.28 | 2.64% |
| 2025-06-26 | 31.32 | 32.06 | 31.21 | 31.29 | -0.44% | 3.22 | 2.60% |
| 2025-06-25 | 31.05 | 31.50 | 30.86 | 31.43 | +1.28% | 3.18 | 2.61% |