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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 54.05 | 54.38 | 51.10 | 51.55 | -3.64% | 8.31 | 4.11% |
| 2026-01-15 | 52.92 | 55.85 | 52.80 | 53.50 | -0.43% | 8.62 | 4.08% |
| 2026-01-14 | 55.50 | 56.47 | 52.82 | 53.73 | -4.58% | 11.44 | 5.37% |
| 2026-01-13 | 56.68 | 59.70 | 54.82 | 56.31 | +0.91% | 12.35 | 5.58% |
| 2026-01-12 | 55.00 | 56.80 | 54.40 | 55.80 | +3.66% | 9.03 | 4.18% |
| 2026-01-09 | 53.21 | 55.52 | 52.96 | 53.83 | -0.46% | 6.06 | 2.87% |
| 2026-01-08 | 54.75 | 56.70 | 53.30 | 54.08 | -1.46% | 8.15 | 3.82% |
| 2026-01-07 | 56.05 | 57.00 | 54.34 | 54.88 | -1.38% | 7.29 | 3.39% |
| 2026-01-06 | 56.89 | 57.84 | 54.72 | 55.65 | +0.43% | 11.61 | 5.33% |
| 2026-01-05 | 54.40 | 55.84 | 52.62 | 55.41 | +2.14% | 9.72 | 4.59% |
| 2025-12-31 | 54.00 | 55.38 | 53.01 | 54.25 | -0.04% | 6.37 | 3.02% |
| 2025-12-30 | 52.63 | 54.79 | 51.70 | 54.27 | +2.30% | 8.99 | 4.33% |
| 2025-12-29 | 56.11 | 56.99 | 52.80 | 53.05 | -4.43% | 13.94 | 6.57% |
| 2025-12-26 | 52.00 | 55.51 | 52.00 | 55.51 | +10.01% | 12.17 | 5.75% |
| 2025-12-25 | 50.38 | 50.85 | 49.30 | 50.46 | -2.83% | 5.92 | 3.03% |
| 2025-12-24 | 50.60 | 52.83 | 49.85 | 51.93 | +2.75% | 9.67 | 4.82% |
| 2025-12-23 | 49.10 | 50.84 | 48.33 | 50.54 | +2.93% | 10.57 | 5.48% |
| 2025-12-22 | 49.80 | 50.06 | 48.73 | 49.10 | +1.15% | 8.08 | 4.22% |
| 2025-12-19 | 47.20 | 49.99 | 45.60 | 48.54 | +2.64% | 10.36 | 5.58% |
| 2025-12-18 | 47.27 | 48.90 | 47.02 | 47.29 | -1.83% | 6.81 | 3.66% |