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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.83 | 31.26 | 29.82 | 31.03 | +4.06% | 4.20 | 3.49% |
| 2025-06-23 | 29.47 | 29.97 | 29.44 | 29.82 | +0.60% | 1.59 | 1.37% |
| 2025-06-20 | 29.60 | 30.15 | 29.50 | 29.64 | +0.17% | 1.84 | 1.58% |
| 2025-06-19 | 29.77 | 30.34 | 29.49 | 29.59 | -0.86% | 2.00 | 1.71% |
| 2025-06-18 | 30.13 | 30.18 | 29.63 | 29.85 | -1.12% | 1.77 | 1.52% |
| 2025-06-17 | 30.12 | 30.51 | 29.98 | 30.19 | +0.40% | 1.80 | 1.52% |
| 2025-06-16 | 29.97 | 30.24 | 29.87 | 30.07 | +0.07% | 1.30 | 1.10% |
| 2025-06-13 | 30.62 | 30.82 | 29.89 | 30.05 | -2.29% | 3.22 | 2.72% |
| 2025-06-12 | 31.16 | 31.19 | 30.68 | 30.75 | -1.56% | 2.22 | 1.84% |
| 2025-06-11 | 30.96 | 31.67 | 30.84 | 31.24 | +0.96% | 2.62 | 2.13% |
| 2025-06-10 | 30.99 | 32.34 | 30.84 | 30.94 | +0.45% | 4.01 | 3.24% |
| 2025-06-09 | 30.76 | 31.14 | 30.60 | 30.80 | +0.52% | 2.09 | 1.73% |
| 2025-06-06 | 30.86 | 31.31 | 30.55 | 30.64 | -0.68% | 2.00 | 1.65% |
| 2025-06-05 | 30.94 | 31.05 | 30.67 | 30.85 | -0.86% | 1.30 | 1.08% |
| 2025-06-04 | 30.24 | 31.26 | 30.17 | 31.12 | +3.09% | 2.88 | 2.38% |
| 2025-06-03 | 30.24 | 30.33 | 29.92 | 30.19 | -0.72% | 1.57 | 1.33% |
| 2025-05-30 | 30.17 | 30.52 | 29.95 | 30.40 | +0.89% | 2.04 | 1.72% |
| 2025-05-29 | 30.07 | 30.31 | 29.97 | 30.14 | -0.16% | 2.34 | 1.98% |
| 2025-05-28 | 30.52 | 30.61 | 30.16 | 30.19 | -1.43% | 1.17 | 0.98% |
| 2025-05-27 | 30.55 | 30.87 | 30.40 | 30.62 | +0.23% | 1.14 | 0.95% |