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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 35.30 | 35.51 | 34.08 | 34.61 | -1.86% | 4.85 | 3.58% |
| 2025-09-15 | 35.22 | 36.04 | 35.09 | 35.27 | +0.17% | 4.68 | 3.35% |
| 2025-09-12 | 35.45 | 35.70 | 34.92 | 35.21 | -0.56% | 4.58 | 3.32% |
| 2025-09-11 | 36.00 | 36.10 | 35.20 | 35.40 | -0.14% | 4.17 | 3.00% |
| 2025-09-10 | 35.72 | 36.02 | 35.16 | 35.45 | -2.38% | 4.49 | 3.23% |
| 2025-09-09 | 36.22 | 36.83 | 35.90 | 36.32 | -0.65% | 6.46 | 4.54% |
| 2025-09-08 | 36.19 | 36.61 | 35.73 | 36.56 | +1.71% | 8.81 | 6.20% |
| 2025-09-05 | 33.59 | 36.14 | 33.44 | 35.94 | +7.06% | 9.49 | 6.88% |
| 2025-09-04 | 33.57 | 34.57 | 33.05 | 33.57 | 0.00% | 3.74 | 2.82% |
| 2025-09-03 | 34.20 | 34.83 | 33.44 | 33.57 | -1.86% | 2.75 | 2.06% |
| 2025-09-02 | 34.80 | 34.98 | 33.97 | 34.20 | -1.74% | 2.70 | 2.00% |
| 2025-09-01 | 34.83 | 35.03 | 34.41 | 34.81 | -0.20% | 3.10 | 2.28% |
| 2025-08-29 | 34.33 | 35.34 | 34.31 | 34.88 | +1.38% | 3.77 | 2.76% |
| 2025-08-28 | 34.23 | 34.86 | 33.64 | 34.40 | -0.60% | 3.81 | 2.85% |
| 2025-08-27 | 35.56 | 35.75 | 34.60 | 34.61 | -2.54% | 4.78 | 3.46% |
| 2025-08-26 | 35.23 | 35.90 | 34.83 | 35.51 | +0.48% | 4.65 | 3.34% |
| 2025-08-25 | 34.83 | 35.60 | 34.83 | 35.35 | +2.00% | 5.25 | 3.81% |
| 2025-08-22 | 34.63 | 34.74 | 34.34 | 34.65 | -0.17% | 3.45 | 2.55% |
| 2025-08-21 | 34.47 | 34.87 | 34.38 | 34.71 | +0.20% | 3.82 | 2.82% |
| 2025-08-20 | 34.75 | 35.02 | 34.04 | 34.64 | -0.96% | 4.61 | 3.42% |