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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.28 | 17.29 | 17.10 | 17.29 | +0.06% | 0.81 | 4.13% |
| 2025-08-19 | 17.23 | 17.32 | 17.08 | 17.28 | +0.41% | 0.97 | 4.95% |
| 2025-08-18 | 17.21 | 17.32 | 17.15 | 17.21 | +0.06% | 1.02 | 5.19% |
| 2025-08-15 | 16.93 | 17.24 | 16.90 | 17.20 | +1.36% | 0.82 | 4.20% |
| 2025-08-14 | 17.27 | 17.31 | 16.94 | 16.97 | -1.62% | 1.03 | 5.28% |
| 2025-08-13 | 17.30 | 17.46 | 17.18 | 17.25 | -0.12% | 0.86 | 4.39% |
| 2025-08-12 | 17.47 | 17.54 | 17.23 | 17.27 | -1.20% | 1.06 | 5.35% |
| 2025-08-11 | 17.75 | 17.86 | 17.27 | 17.48 | +1.27% | 1.58 | 7.95% |
| 2025-08-08 | 17.09 | 17.47 | 16.98 | 17.26 | +1.23% | 1.74 | 8.83% |
| 2025-08-07 | 17.20 | 17.22 | 16.94 | 17.05 | -0.58% | 0.98 | 5.06% |
| 2025-08-06 | 17.32 | 17.36 | 17.11 | 17.15 | -1.38% | 1.11 | 5.68% |
| 2025-08-05 | 17.38 | 17.47 | 17.19 | 17.39 | +0.46% | 1.05 | 5.35% |
| 2025-08-04 | 17.20 | 17.52 | 17.20 | 17.31 | 0.00% | 0.92 | 4.66% |
| 2025-08-01 | 17.62 | 17.65 | 17.25 | 17.31 | -1.14% | 1.13 | 5.70% |
| 2025-07-31 | 17.98 | 18.01 | 17.49 | 17.51 | -1.63% | 1.60 | 7.92% |
| 2025-07-30 | 18.38 | 18.50 | 17.61 | 17.80 | -4.04% | 2.91 | 14.28% |
| 2025-07-29 | 18.61 | 18.90 | 18.18 | 18.55 | -1.22% | 3.07 | 14.58% |
| 2025-07-28 | 18.05 | 18.95 | 18.05 | 18.78 | +2.62% | 3.75 | 17.72% |
| 2025-07-25 | 19.69 | 20.23 | 18.25 | 18.30 | -5.72% | 6.51 | 29.68% |
| 2025-07-24 | 20.50 | 20.96 | 19.00 | 19.41 | -7.88% | 10.62 | 47.19% |