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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.07 | 21.07 | 21.07 | 21.07 | +10.03% | 1.82 | 7.56% |
| 2025-07-22 | 19.15 | 19.15 | 19.15 | 19.15 | +9.99% | 0.83 | 3.81% |
| 2025-07-21 | 16.49 | 17.41 | 16.46 | 17.41 | +9.98% | 4.17 | 21.31% |
| 2025-07-18 | 15.73 | 15.84 | 15.66 | 15.83 | +0.64% | 0.61 | 3.42% |
| 2025-07-17 | 15.64 | 15.73 | 15.58 | 15.73 | +0.38% | 0.66 | 3.70% |
| 2025-07-16 | 15.69 | 15.83 | 15.54 | 15.67 | +0.71% | 0.89 | 4.98% |
| 2025-07-15 | 15.62 | 15.71 | 15.34 | 15.56 | 0.00% | 1.24 | 7.01% |
| 2025-07-14 | 15.31 | 15.63 | 15.23 | 15.56 | +1.50% | 1.06 | 6.03% |
| 2025-07-11 | 15.10 | 15.65 | 15.02 | 15.33 | +1.52% | 1.36 | 7.75% |
| 2025-07-10 | 15.05 | 15.13 | 15.01 | 15.10 | +0.33% | 0.45 | 2.60% |
| 2025-07-09 | 15.10 | 15.14 | 15.01 | 15.05 | -0.33% | 0.72 | 4.19% |
| 2025-07-08 | 15.05 | 15.11 | 14.97 | 15.10 | +0.53% | 0.52 | 3.01% |
| 2025-07-07 | 14.91 | 15.03 | 14.84 | 15.02 | +0.60% | 0.29 | 1.68% |
| 2025-07-04 | 15.24 | 15.24 | 14.91 | 14.93 | -1.97% | 0.67 | 3.92% |
| 2025-07-03 | 15.08 | 15.27 | 15.03 | 15.23 | +0.73% | 0.89 | 5.17% |
| 2025-07-02 | 15.49 | 15.60 | 15.08 | 15.12 | +0.80% | 1.69 | 9.72% |
| 2025-07-01 | 14.95 | 15.02 | 14.86 | 15.00 | +0.40% | 0.37 | 2.18% |
| 2025-06-30 | 14.90 | 15.01 | 14.84 | 14.94 | +0.74% | 0.36 | 2.11% |
| 2025-06-27 | 14.72 | 14.90 | 14.72 | 14.83 | +0.75% | 0.34 | 2.01% |
| 2025-06-26 | 14.79 | 15.08 | 14.70 | 14.72 | -0.27% | 0.73 | 4.34% |