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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 50.48 | 52.20 | 50.02 | 51.71 | +1.59% | 7.29 | 3.65% |
| 2026-02-12 | 49.03 | 51.16 | 48.66 | 50.90 | +3.86% | 7.09 | 3.65% |
| 2026-02-11 | 47.50 | 49.14 | 47.15 | 49.01 | +2.75% | 5.66 | 3.00% |
| 2026-02-10 | 48.71 | 48.72 | 47.49 | 47.70 | -2.07% | 4.89 | 2.62% |
| 2026-02-09 | 49.33 | 49.49 | 48.10 | 48.71 | -0.14% | 3.79 | 2.01% |
| 2026-02-06 | 46.60 | 49.50 | 45.69 | 48.78 | +3.79% | 6.68 | 3.56% |
| 2026-02-05 | 48.71 | 49.15 | 46.56 | 47.00 | -4.55% | 5.46 | 2.96% |
| 2026-02-04 | 49.07 | 49.75 | 48.63 | 49.24 | +0.90% | 4.13 | 2.16% |
| 2026-02-03 | 47.98 | 49.15 | 46.91 | 48.80 | +4.18% | 7.63 | 4.07% |
| 2026-02-02 | 48.70 | 49.84 | 46.62 | 46.84 | -6.60% | 8.94 | 4.77% |
| 2026-01-30 | 52.85 | 52.99 | 48.52 | 50.15 | -6.44% | 9.18 | 4.68% |
| 2026-01-29 | 53.21 | 55.14 | 52.25 | 53.60 | -1.33% | 8.88 | 4.23% |
| 2026-01-28 | 56.61 | 57.12 | 52.88 | 54.32 | -1.52% | 12.26 | 5.82% |
| 2026-01-27 | 55.75 | 57.78 | 52.52 | 55.16 | -1.06% | 11.31 | 5.36% |
| 2026-01-26 | 57.25 | 57.89 | 55.70 | 55.75 | -0.68% | 11.83 | 5.38% |
| 2026-01-23 | 53.20 | 56.86 | 53.00 | 56.13 | +6.91% | 12.05 | 5.63% |
| 2026-01-22 | 54.30 | 55.40 | 52.16 | 52.50 | -2.38% | 10.12 | 4.93% |
| 2026-01-21 | 50.91 | 54.99 | 50.91 | 53.78 | +6.52% | 14.06 | 6.76% |
| 2026-01-20 | 52.40 | 52.79 | 49.38 | 50.49 | -2.89% | 8.41 | 4.28% |
| 2026-01-19 | 51.12 | 52.44 | 50.80 | 51.99 | +0.85% | 7.61 | 3.80% |