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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 47.36 | 48.99 | 46.80 | 48.17 | +3.50% | 12.11 | 6.46% |
| 2025-12-16 | 45.11 | 47.36 | 44.89 | 46.54 | +3.19% | 7.91 | 4.42% |
| 2025-12-15 | 44.88 | 45.88 | 44.77 | 45.10 | -0.88% | 4.14 | 2.35% |
| 2025-12-12 | 46.65 | 47.16 | 45.00 | 45.50 | -1.28% | 7.78 | 4.36% |
| 2025-12-11 | 46.90 | 47.36 | 45.90 | 46.09 | -0.90% | 6.32 | 3.50% |
| 2025-12-10 | 45.95 | 47.38 | 45.27 | 46.51 | +1.57% | 6.64 | 3.69% |
| 2025-12-09 | 45.99 | 46.55 | 45.20 | 45.79 | -0.87% | 4.32 | 2.42% |
| 2025-12-08 | 45.13 | 46.55 | 45.12 | 46.19 | +2.35% | 7.94 | 4.45% |
| 2025-12-05 | 45.40 | 45.70 | 44.49 | 45.13 | -1.03% | 6.51 | 3.73% |
| 2025-12-04 | 45.12 | 46.39 | 44.91 | 45.60 | +0.11% | 4.90 | 2.76% |
| 2025-12-03 | 46.28 | 46.49 | 45.18 | 45.55 | -1.13% | 6.36 | 3.58% |
| 2025-12-02 | 47.20 | 47.20 | 45.89 | 46.07 | -3.17% | 6.55 | 3.64% |
| 2025-12-01 | 48.84 | 48.98 | 47.15 | 47.58 | -1.29% | 6.20 | 3.32% |
| 2025-11-28 | 46.68 | 49.20 | 46.21 | 48.20 | +2.73% | 10.76 | 5.77% |
| 2025-11-27 | 47.11 | 47.65 | 46.26 | 46.92 | -1.43% | 7.55 | 4.12% |
| 2025-11-26 | 47.91 | 49.10 | 47.00 | 47.60 | +0.40% | 8.05 | 4.31% |
| 2025-11-25 | 46.88 | 48.27 | 45.40 | 47.41 | +2.20% | 12.05 | 6.62% |
| 2025-11-24 | 48.35 | 48.35 | 44.80 | 46.39 | -5.86% | 16.44 | 9.13% |
| 2025-11-21 | 50.85 | 51.00 | 49.28 | 49.28 | -9.99% | 8.12 | 4.22% |
| 2025-11-20 | 55.32 | 58.00 | 53.81 | 54.75 | +0.61% | 18.78 | 8.62% |