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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 55.39 | 56.65 | 52.66 | 54.42 | +1.13% | 18.10 | 8.51% |
| 2025-11-18 | 57.64 | 58.28 | 53.10 | 53.81 | -4.39% | 18.66 | 8.72% |
| 2025-11-17 | 53.49 | 56.56 | 53.17 | 56.28 | +8.86% | 22.58 | 10.48% |
| 2025-11-14 | 53.72 | 55.50 | 51.70 | 51.70 | -4.24% | 14.25 | 6.95% |
| 2025-11-13 | 49.88 | 53.99 | 49.73 | 53.99 | +10.00% | 17.84 | 8.64% |
| 2025-11-12 | 49.30 | 50.10 | 47.70 | 49.08 | -1.43% | 7.36 | 3.87% |
| 2025-11-11 | 51.09 | 51.68 | 49.26 | 49.79 | -2.39% | 9.80 | 5.01% |
| 2025-11-10 | 51.00 | 53.70 | 50.34 | 51.01 | +0.31% | 16.57 | 8.23% |
| 2025-11-07 | 48.10 | 51.88 | 46.61 | 50.85 | +7.28% | 17.91 | 9.36% |
| 2025-11-06 | 46.85 | 48.04 | 45.89 | 47.40 | +1.72% | 10.13 | 5.52% |
| 2025-11-05 | 45.00 | 47.90 | 44.62 | 46.60 | +1.02% | 13.54 | 7.50% |
| 2025-11-04 | 46.67 | 48.10 | 45.16 | 46.13 | -1.73% | 12.79 | 7.06% |
| 2025-11-03 | 48.50 | 48.65 | 46.24 | 46.94 | -4.52% | 15.17 | 8.30% |
| 2025-10-31 | 46.00 | 50.40 | 45.83 | 49.16 | +7.29% | 34.89 | 18.27% |
| 2025-10-30 | 41.00 | 45.82 | 40.82 | 45.82 | +10.01% | 17.45 | 10.15% |
| 2025-10-29 | 39.94 | 42.16 | 39.30 | 41.65 | +4.65% | 9.19 | 5.82% |
| 2025-10-28 | 40.58 | 41.00 | 39.69 | 39.80 | -1.87% | 4.36 | 2.78% |
| 2025-10-27 | 40.75 | 41.00 | 40.01 | 40.56 | +0.20% | 6.43 | 4.08% |
| 2025-10-24 | 39.39 | 41.80 | 39.30 | 40.48 | +4.12% | 9.46 | 5.99% |
| 2025-10-23 | 37.82 | 39.12 | 37.28 | 38.88 | +2.94% | 6.05 | 4.03% |