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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 37.38 | 38.28 | 36.85 | 37.77 | +1.21% | 3.82 | 2.61% |
| 2025-10-21 | 37.51 | 38.25 | 37.06 | 37.32 | +0.21% | 3.39 | 2.31% |
| 2025-10-20 | 37.80 | 38.09 | 36.99 | 37.24 | -0.92% | 3.31 | 2.25% |
| 2025-10-17 | 38.38 | 39.49 | 37.57 | 37.59 | -1.81% | 4.78 | 3.19% |
| 2025-10-16 | 37.52 | 38.76 | 37.31 | 38.28 | +1.85% | 5.82 | 3.89% |
| 2025-10-15 | 38.29 | 38.49 | 37.01 | 37.59 | -0.68% | 4.72 | 3.20% |
| 2025-10-14 | 39.89 | 39.99 | 37.57 | 37.85 | -4.10% | 7.01 | 4.62% |
| 2025-10-13 | 37.71 | 39.69 | 37.70 | 39.46 | +0.18% | 5.95 | 3.91% |
| 2025-10-10 | 39.61 | 39.94 | 39.02 | 39.39 | -1.39% | 7.12 | 4.61% |
| 2025-10-09 | 39.03 | 40.18 | 38.80 | 39.95 | +3.87% | 11.91 | 7.68% |
| 2025-09-30 | 36.07 | 39.18 | 35.72 | 38.46 | +6.84% | 13.32 | 8.95% |
| 2025-09-29 | 34.71 | 36.57 | 34.38 | 36.00 | +4.79% | 7.43 | 5.34% |
| 2025-09-26 | 34.83 | 35.28 | 34.25 | 34.35 | -1.90% | 3.35 | 2.46% |
| 2025-09-25 | 34.27 | 35.15 | 34.26 | 35.02 | +2.23% | 4.85 | 3.55% |
| 2025-09-24 | 33.26 | 34.29 | 33.11 | 34.25 | +2.89% | 3.20 | 2.42% |
| 2025-09-23 | 33.86 | 33.90 | 32.86 | 33.29 | -1.64% | 2.83 | 2.17% |
| 2025-09-22 | 34.34 | 34.73 | 33.55 | 33.85 | -1.42% | 2.69 | 2.03% |
| 2025-09-19 | 33.92 | 35.03 | 33.91 | 34.33 | +1.29% | 3.69 | 2.74% |
| 2025-09-18 | 34.73 | 34.73 | 33.55 | 33.90 | -2.84% | 4.80 | 3.59% |
| 2025-09-17 | 34.48 | 35.07 | 34.21 | 34.89 | +0.80% | 2.68 | 1.97% |