永杰新材
SH603271 前复权 MAIN
38.42
+0.17
(+0.44%)
今开
38.32
最高
38.49
最低
38.08
昨收
38.25
振幅
1.07%
成交量
63.0万
交易日数
382
数据区间
2025-03-11 ~ 2026-09-30
MA5
38.67
MA10
38.83
MA20
39.46
MA60
41.83
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 38.32 | 38.49 | 38.08 | 38.42 | 63万 |
| 2 | 2026-09-29 | 38.23 | 38.46 | 38.02 | 38.25 | 66万 |
| 3 | 2026-09-28 | 38.88 | 38.88 | 37.95 | 38.18 | 89万 |
| 4 | 2026-09-24 | 39.21 | 39.54 | 38.76 | 38.92 | 95万 |
| 5 | 2026-09-23 | 40.30 | 40.30 | 39.40 | 39.59 | 115万 |
| 6 | 2026-09-22 | 38.98 | 40.74 | 38.83 | 40.38 | 273万 |
| 7 | 2026-09-21 | 38.80 | 39.13 | 38.51 | 38.88 | 157万 |
| 8 | 2026-09-18 | 38.22 | 38.86 | 38.22 | 38.68 | 108万 |
| 9 | 2026-09-17 | 38.82 | 38.99 | 38.13 | 38.15 | 117万 |
| 10 | 2026-09-16 | 38.43 | 38.90 | 38.18 | 38.82 | 98万 |
| 11 | 2026-09-15 | 38.34 | 38.80 | 37.92 | 38.51 | 83万 |
| 12 | 2026-09-14 | 38.31 | 38.80 | 38.20 | 38.29 | 86万 |