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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.74 | 14.79 | 14.62 | 14.76 | +0.20% | 0.39 | 2.30% |
| 2025-06-24 | 14.47 | 14.75 | 14.47 | 14.73 | +1.80% | 0.47 | 2.80% |
| 2025-06-23 | 14.22 | 14.51 | 14.04 | 14.47 | +1.76% | 0.38 | 2.29% |
| 2025-06-20 | 14.28 | 14.44 | 14.21 | 14.22 | -0.42% | 0.25 | 1.55% |
| 2025-06-19 | 14.59 | 14.64 | 14.25 | 14.28 | -2.19% | 0.37 | 2.23% |
| 2025-06-18 | 14.59 | 14.61 | 14.40 | 14.60 | +0.07% | 0.32 | 1.95% |
| 2025-06-17 | 14.71 | 14.71 | 14.48 | 14.59 | -0.27% | 0.25 | 1.53% |
| 2025-06-16 | 14.52 | 14.74 | 14.45 | 14.63 | +0.83% | 0.29 | 1.74% |
| 2025-06-13 | 14.78 | 14.78 | 14.41 | 14.51 | -1.83% | 0.46 | 2.79% |
| 2025-06-12 | 14.83 | 14.90 | 14.67 | 14.78 | -0.34% | 0.30 | 1.75% |
| 2025-06-11 | 14.75 | 14.93 | 14.67 | 14.83 | +0.88% | 0.45 | 2.66% |
| 2025-06-10 | 15.22 | 15.22 | 14.50 | 14.70 | -2.78% | 0.93 | 5.50% |
| 2025-06-09 | 15.20 | 15.24 | 14.92 | 15.12 | -0.79% | 0.81 | 4.70% |
| 2025-06-06 | 15.29 | 15.32 | 15.12 | 15.24 | -0.33% | 0.41 | 2.35% |
| 2025-06-05 | 15.35 | 15.39 | 15.13 | 15.29 | -0.33% | 0.46 | 2.62% |
| 2025-06-04 | 15.44 | 15.55 | 15.32 | 15.34 | -0.71% | 0.54 | 3.06% |
| 2025-06-03 | 15.44 | 15.56 | 15.35 | 15.45 | +0.06% | 0.36 | 2.07% |
| 2025-05-30 | 15.63 | 15.65 | 15.37 | 15.44 | -1.22% | 0.39 | 2.19% |
| 2025-05-29 | 15.56 | 15.78 | 15.42 | 15.63 | +1.03% | 0.60 | 3.37% |
| 2025-05-28 | 15.61 | 15.68 | 15.40 | 15.47 | -0.83% | 0.35 | 2.00% |