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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 61.00 | 65.75 | 60.12 | 64.00 | +3.90% | 19.36 | 7.81% |
| 2026-03-20 | 58.79 | 64.04 | 58.31 | 61.60 | +5.81% | 16.79 | 7.02% |
| 2026-03-19 | 62.52 | 62.65 | 57.74 | 58.22 | -8.30% | 14.91 | 6.49% |
| 2026-03-18 | 66.29 | 66.50 | 62.52 | 63.49 | -3.57% | 9.41 | 3.80% |
| 2026-03-17 | 67.80 | 68.79 | 65.53 | 65.84 | -2.59% | 9.20 | 3.53% |
| 2026-03-16 | 69.47 | 70.30 | 65.48 | 67.59 | -3.18% | 12.45 | 4.77% |
| 2026-03-13 | 71.20 | 73.40 | 69.75 | 69.81 | -2.49% | 8.44 | 3.05% |
| 2026-03-12 | 73.45 | 74.00 | 70.51 | 71.59 | -3.61% | 10.81 | 3.87% |
| 2026-03-11 | 70.00 | 76.86 | 69.41 | 74.27 | +5.90% | 17.25 | 5.98% |
| 2026-03-10 | 69.66 | 70.15 | 68.13 | 70.13 | +1.34% | 8.70 | 3.23% |
| 2026-03-09 | 67.30 | 69.50 | 64.21 | 69.20 | +0.46% | 12.45 | 4.77% |
| 2026-03-06 | 67.50 | 70.37 | 66.68 | 68.88 | +0.26% | 9.83 | 3.68% |
| 2026-03-05 | 64.64 | 69.85 | 64.40 | 68.70 | +7.93% | 18.42 | 6.94% |
| 2026-03-04 | 64.87 | 65.56 | 63.00 | 63.65 | -3.28% | 14.79 | 5.94% |
| 2026-03-03 | 65.50 | 69.20 | 63.68 | 65.81 | +0.43% | 22.80 | 8.86% |
| 2026-03-02 | 66.06 | 67.77 | 64.67 | 65.53 | +0.97% | 18.17 | 7.09% |
| 2026-02-27 | 58.10 | 64.90 | 58.10 | 64.90 | +10.00% | 16.92 | 7.01% |
| 2026-02-26 | 59.84 | 60.01 | 58.00 | 59.00 | +3.53% | 15.30 | 6.66% |
| 2026-02-25 | 55.50 | 58.20 | 54.66 | 56.99 | +3.43% | 9.73 | 4.40% |
| 2026-02-24 | 53.00 | 55.68 | 52.75 | 55.10 | +6.56% | 10.62 | 5.01% |