永达股份 sz.001239
14.44
-0.69%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.61 | 14.70 | 14.24 | 14.44 | -0.69% | 0.30 | 1.85% |
| 2026-05-22 | 14.31 | 14.60 | 14.19 | 14.54 | +2.18% | 0.25 | 1.52% |
| 2026-05-21 | 14.75 | 14.92 | 14.21 | 14.23 | -3.00% | 0.44 | 2.64% |
| 2026-05-20 | 14.93 | 14.94 | 14.55 | 14.67 | -1.41% | 0.33 | 2.00% |
| 2026-05-19 | 14.91 | 15.05 | 14.71 | 14.88 | -0.33% | 0.21 | 1.26% |
| 2026-05-18 | 14.90 | 14.99 | 14.78 | 14.93 | -0.73% | 0.33 | 1.93% |
| 2026-05-15 | 15.11 | 15.23 | 14.92 | 15.04 | 0.00% | 0.33 | 1.94% |
| 2026-05-14 | 15.35 | 15.39 | 15.02 | 15.04 | -1.57% | 0.32 | 1.86% |
| 2026-05-13 | 15.20 | 15.39 | 15.11 | 15.28 | +0.66% | 0.29 | 1.68% |
| 2026-05-12 | 15.50 | 15.56 | 15.18 | 15.18 | -2.00% | 0.38 | 2.16% |
| 2026-05-11 | 15.37 | 15.54 | 15.36 | 15.49 | +0.78% | 0.38 | 2.16% |
| 2026-05-08 | 15.34 | 15.39 | 15.16 | 15.37 | +0.33% | 0.31 | 1.77% |
| 2026-05-07 | 15.27 | 15.40 | 15.20 | 15.32 | +0.46% | 0.38 | 2.19% |
| 2026-05-06 | 15.29 | 15.30 | 15.16 | 15.25 | +0.40% | 0.30 | 1.75% |
| 2026-04-30 | 15.25 | 15.29 | 15.13 | 15.19 | -0.20% | 0.28 | 1.61% |
| 2026-04-29 | 14.71 | 15.26 | 14.71 | 15.22 | +2.63% | 0.36 | 2.09% |
| 2026-04-28 | 14.88 | 14.91 | 14.52 | 14.83 | -2.94% | 0.54 | 3.22% |
| 2026-04-27 | 15.00 | 15.30 | 14.87 | 15.28 | +1.80% | 0.39 | 2.26% |
| 2026-04-24 | 14.82 | 15.07 | 14.67 | 15.01 | +0.87% | 0.35 | 2.03% |
| 2026-04-23 | 15.03 | 15.10 | 14.86 | 14.88 | -0.87% | 0.33 | 1.95% |