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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 75.73 | 75.99 | 73.20 | 73.86 | -1.18% | 12.66 | 4.38% |
| 2026-04-20 | 75.48 | 78.46 | 73.70 | 74.74 | -0.12% | 15.24 | 5.19% |
| 2026-04-17 | 79.00 | 81.65 | 73.90 | 74.83 | -5.16% | 19.99 | 6.75% |
| 2026-04-16 | 77.00 | 80.10 | 75.90 | 78.90 | +4.27% | 13.90 | 4.56% |
| 2026-04-15 | 77.52 | 78.18 | 75.00 | 75.67 | -2.68% | 12.59 | 4.25% |
| 2026-04-14 | 75.52 | 77.80 | 73.23 | 77.75 | +2.41% | 14.54 | 4.97% |
| 2026-04-13 | 71.77 | 77.54 | 71.54 | 75.92 | +5.78% | 18.54 | 6.36% |
| 2026-04-10 | 69.78 | 74.99 | 68.72 | 71.77 | +2.16% | 14.90 | 5.29% |
| 2026-04-09 | 72.83 | 72.84 | 68.70 | 70.25 | -2.24% | 11.53 | 4.20% |
| 2026-04-08 | 71.04 | 72.15 | 70.04 | 71.86 | 0.00% | 14.52 | 5.25% |
| 2026-04-07 | 72.51 | 73.00 | 70.93 | 71.86 | -1.01% | 7.64 | 2.74% |
| 2026-04-03 | 73.50 | 74.94 | 71.42 | 72.59 | -1.75% | 9.19 | 3.24% |
| 2026-04-02 | 74.45 | 76.56 | 71.50 | 73.88 | +0.59% | 13.37 | 4.64% |
| 2026-04-01 | 74.70 | 75.70 | 72.99 | 73.45 | -1.83% | 13.71 | 4.76% |
| 2026-03-31 | 78.73 | 78.98 | 74.43 | 74.82 | -6.67% | 17.31 | 5.84% |
| 2026-03-30 | 81.50 | 82.88 | 78.50 | 80.17 | -1.28% | 19.99 | 6.40% |
| 2026-03-27 | 73.89 | 81.21 | 73.89 | 81.21 | +10.00% | 17.90 | 5.85% |
| 2026-03-26 | 71.89 | 75.80 | 70.20 | 73.83 | +1.96% | 16.78 | 5.84% |
| 2026-03-25 | 70.86 | 73.02 | 68.11 | 72.41 | +4.13% | 16.14 | 5.88% |
| 2026-03-24 | 65.50 | 70.04 | 65.20 | 69.54 | +8.66% | 20.40 | 7.78% |