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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.88 | 31.16 | 30.44 | 30.55 | -1.66% | 1.87 | 1.55% |
| 2025-05-23 | 31.76 | 32.50 | 31.03 | 31.07 | -2.82% | 2.80 | 2.24% |
| 2025-05-22 | 31.56 | 32.63 | 31.56 | 31.97 | +1.00% | 3.13 | 2.49% |
| 2025-05-21 | 31.20 | 31.95 | 31.12 | 31.65 | +1.46% | 2.64 | 2.13% |
| 2025-05-20 | 30.99 | 31.36 | 30.59 | 31.20 | +0.77% | 1.49 | 1.23% |
| 2025-05-19 | 30.81 | 30.96 | 30.51 | 30.96 | +0.61% | 1.11 | 0.92% |
| 2025-05-16 | 30.86 | 31.19 | 30.74 | 30.77 | -0.58% | 1.12 | 0.93% |
| 2025-05-15 | 31.45 | 31.54 | 30.94 | 30.95 | -1.83% | 1.41 | 1.16% |
| 2025-05-14 | 31.71 | 31.91 | 31.37 | 31.53 | -0.59% | 1.98 | 1.60% |
| 2025-05-13 | 32.04 | 32.12 | 31.61 | 31.71 | -0.47% | 1.86 | 1.49% |
| 2025-05-12 | 31.36 | 32.05 | 31.12 | 31.86 | +2.07% | 2.38 | 1.92% |
| 2025-05-09 | 31.22 | 31.38 | 30.98 | 31.22 | -0.16% | 1.64 | 1.34% |
| 2025-05-08 | 30.66 | 31.34 | 30.50 | 31.27 | +1.33% | 2.29 | 1.85% |
| 2025-05-07 | 31.02 | 31.09 | 30.48 | 30.86 | +0.03% | 2.52 | 2.06% |
| 2025-05-06 | 30.19 | 30.93 | 29.97 | 30.85 | +2.93% | 2.41 | 1.98% |