当前位置: 爱股网 > 股票行情 > 永杰新材(603271)股票行情

永杰新材(603271)股票行情

永杰新材(603271)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

永杰新材(603271)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	42.18	41.90	0.43	1.04%	41.38	42.49	17296	7249.64	1.83%
2026-03-25	41.27	41.47	0.73	1.79%	40.76	41.74	13937	5763.47	1.47%
2026-03-24	40.00	40.74	1.34	3.40%	39.67	40.81	13653	5482.33	1.44%
2026-03-23	40.90	39.40	-1.86	-4.51%	39.09	40.95	21145	8458.56	2.24%
2026-03-20	41.98	41.26	-0.72	-1.72%	41.20	42.39	16139	6747.47	1.71%
2026-03-19	43.00	41.98	-1.27	-2.94%	41.66	43.00	21360	8996.08	2.26%
2026-03-18	43.00	43.25	0.28	0.65%	42.63	43.38	21595	9287.36	2.28%
2026-03-17	44.16	42.97	-0.89	-2.03%	42.95	44.70	26006	11380.38	2.75%
2026-03-16	45.84	43.86	-2.14	-4.65%	43.70	45.98	41149	18284.06	4.35%
2026-03-13	47.14	46.00	-1.24	-2.62%	45.88	47.14	25376	11789.74	2.68%
2026-03-12	45.58	47.24	1.39	3.03%	45.41	47.80	49907	23427.95	5.28%
2026-03-11	46.28	45.85	-0.39	-0.84%	45.28	46.56	35101	16163.96	3.71%
2026-03-10	46.11	46.24	0.08	0.17%	45.53	46.99	25682	11905.09	6.52%
2026-03-09	45.00	46.16	0.34	0.74%	45.00	46.99	30193	13840.76	7.67%
2026-03-06	46.23	45.82	-0.88	-1.88%	45.77	46.69	16792	7735.57	4.27%
2026-03-05	45.80	46.70	1.55	3.43%	45.70	48.48	33901	16026.33	8.61%
2026-03-04	44.00	45.15	-0.30	-0.66%	44.00	46.29	18934	8628.85	4.81%
2026-03-03	47.19	45.45	-2.07	-4.36%	45.30	47.70	27796	12859.41	7.06%
2026-03-02	47.31	47.52	-0.71	-1.47%	46.70	48.60	31013	14730.09	7.88%
2026-02-27	46.77	48.23	1.34	2.86%	46.11	48.29	37377	17600.37	9.50%
2026-02-26	47.73	46.89	-0.84	-1.76%	46.66	47.98	25214	11860.28	6.41%
2026-02-25	47.60	47.73	0.45	0.95%	47.38	48.35	32583	15614.19	8.28%
2026-02-24	47.24	47.28	0.47	1.00%	46.50	47.94	21190	9997.72	5.38%
2026-02-13	47.18	46.81	-0.61	-1.29%	46.75	47.70	21636	10180.04	5.50%
2026-02-12	47.93	47.42	-0.73	-1.52%	47.32	48.34	25982	12399.02	6.60%
2026-02-11	47.41	48.15	0.56	1.18%	46.95	48.63	42833	20547.93	10.88%
2026-02-10	49.30	47.59	-1.81	-3.66%	47.00	49.30	43933	21030.35	11.16%
2026-02-09	51.49	49.40	-1.54	-3.02%	49.11	51.55	47932	23873.53	12.18%
2026-02-06	51.98	50.94	-1.51	-2.88%	49.50	52.86	51787	26707.54	13.16%
2026-02-05	48.18	52.45	3.37	6.87%	48.18	53.09	82224	42701.53	20.89%
2026-02-04	48.70	49.08	0.43	0.88%	48.10	49.50	58082	28351.69	14.76%
2026-02-03	46.05	48.65	2.61	5.67%	45.70	49.49	83608	39959.82	21.24%
2026-02-02	43.11	46.04	2.23	5.09%	42.80	47.88	94309	43164.22	23.96%
2026-01-30	44.10	43.81	-1.02	-2.28%	43.00	44.50	49769	21795.30	12.64%
2026-01-29	47.23	44.83	-1.78	-3.82%	44.58	47.80	84243	38651.34	21.40%
2026-01-28	47.59	46.61	-1.32	-2.75%	46.22	48.45	89242	41922.34	22.67%
2026-01-27	50.50	47.93	0.79	1.68%	47.11	50.50	132960	64064.78	33.78%
2026-01-26	47.14	47.14	4.29	10.01%	47.14	47.14	11800	5562.70	3.00%
2026-01-23	42.07	42.85	0.89	2.12%	42.03	42.93	26854	11433.70	6.82%
2026-01-22	42.38	41.96	-0.60	-1.41%	41.81	42.55	24402	10268.42	6.20%
2026-01-21	41.48	42.56	1.03	2.48%	41.35	42.78	29288	12398.84	7.44%
2026-01-20	41.88	41.53	-0.35	-0.84%	41.35	42.35	22158	9236.51	5.63%
2026-01-19	41.32	41.88	0.33	0.79%	41.28	42.13	23299	9733.67	5.92%
2026-01-16	41.00	41.55	0.56	1.37%	41.00	41.89	33873	14058.24	8.61%
2026-01-15	40.01	40.99	0.69	1.71%	39.99	41.31	27142	11102.14	6.90%
2026-01-14	40.80	40.30	-0.38	-0.93%	39.99	41.19	36728	14924.16	9.33%
2026-01-13	41.70	40.68	-1.14	-2.73%	40.61	42.57	34665	14394.61	8.81%
2026-01-12	42.30	41.82	-0.15	-0.36%	41.23	42.77	31974	13305.30	8.12%
2026-01-09	41.37	41.97	0.67	1.62%	41.28	42.30	27684	11564.58	7.03%
2026-01-08	41.78	41.30	-0.77	-1.83%	41.24	42.14	30150	12549.57	7.66%
2026-01-07	41.30	42.07	0.49	1.18%	41.16	42.62	37977	15961.98	9.65%
2026-01-06	41.58	41.58	0.39	0.95%	41.15	42.64	33392	13963.62	8.48%
2026-01-05	41.41	41.19	0.11	0.27%	41.07	41.72	20564	8496.13	5.22%
2025-12-31	41.43	41.08	-0.40	-0.96%	40.96	41.68	15632	6452.75	3.97%
2025-12-30	41.85	41.48	-0.49	-1.17%	41.34	42.30	16279	6791.96	4.14%
2025-12-29	41.92	41.97	0.05	0.12%	41.78	42.38	15716	6613.56	3.99%
2025-12-26	42.30	41.92	-0.38	-0.90%	41.81	42.60	18527	7808.50	4.71%
2025-12-25	42.90	42.30	-0.60	-1.40%	41.98	42.90	19778	8366.73	5.02%
2025-12-24	42.30	42.90	0.29	0.68%	42.21	43.32	24477	10487.99	6.22%
2025-12-23	41.75	42.61	1.18	2.85%	41.37	43.20	35333	15036.23	8.98%
2025-12-22	42.36	41.43	-0.76	-1.80%	41.40	42.50	32899	13781.56	8.36%
2025-12-19	42.37	42.19	0.03	0.07%	41.30	42.66	39237	16434.36	9.97%
2025-12-18	40.59	42.16	1.81	4.49%	40.59	43.80	92307	39366.96	23.45%
2025-12-17	37.90	40.35	2.39	6.30%	37.76	40.39	63360	24877.04	16.10%
2025-12-16	37.94	37.96	-0.20	-0.52%	37.46	38.10	17519	6610.15	4.45%
2025-12-15	38.16	38.16	-0.13	-0.34%	37.96	38.73	15571	5956.84	3.96%
2025-12-12	37.90	38.29	0.61	1.62%	37.61	38.38	14091	5372.36	3.58%
2025-12-11	38.10	37.68	-0.39	-1.02%	37.68	38.27	10849	4111.53	2.76%
2025-12-10	37.95	38.07	0.12	0.32%	37.64	38.09	10455	3959.54	2.66%
2025-12-09	38.61	37.95	-0.62	-1.61%	37.92	38.61	11546	4408.04	2.93%
2025-12-08	38.48	38.57	0.01	0.03%	38.40	38.75	15909	6136.39	4.04%
2025-12-05	37.83	38.56	0.73	1.93%	37.55	38.63	13675	5232.63	3.47%
2025-12-04	38.30	37.83	-0.42	-1.10%	37.37	38.33	11473	4353.01	2.91%
2025-12-03	38.05	38.25	-0.01	-0.03%	37.80	38.44	15558	5924.71	3.95%
2025-12-02	38.61	38.26	-0.50	-1.29%	38.04	38.62	13028	4981.28	3.31%
2025-12-01	38.50	38.76	0.36	0.94%	38.30	38.87	15981	6178.08	4.06%
2025-11-28	38.44	38.40	-0.04	-0.10%	38.09	38.79	13498	5173.91	3.43%
2025-11-27	37.88	38.44	0.56	1.48%	37.81	38.99	19829	7633.48	5.04%
2025-11-26	37.95	37.88	0.00	0.00%	37.80	38.62	17924	6846.27	4.55%
2025-11-25	38.18	37.88	0.08	0.21%	37.81	38.48	15958	6088.62	4.05%

上证大盘股票行情在线 K线走势图

永杰新材(603271)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58