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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.44 | 15.62 | 15.28 | 15.60 | +0.97% | 0.58 | 3.26% |
| 2025-05-26 | 15.10 | 15.51 | 15.08 | 15.45 | +1.44% | 0.66 | 3.73% |
| 2025-05-23 | 15.49 | 15.60 | 15.20 | 15.23 | -1.68% | 0.69 | 3.92% |
| 2025-05-22 | 15.60 | 15.96 | 15.46 | 15.49 | -1.21% | 1.01 | 5.64% |
| 2025-05-21 | 15.52 | 15.87 | 15.52 | 15.68 | +1.10% | 1.21 | 6.77% |
| 2025-05-20 | 15.31 | 15.95 | 15.31 | 15.51 | +1.11% | 0.84 | 5.84% |
| 2025-05-19 | 15.40 | 15.55 | 15.13 | 15.34 | +1.12% | 0.79 | 5.57% |
| 2025-05-16 | 15.10 | 15.29 | 15.08 | 15.17 | +1.34% | 0.53 | 3.79% |
| 2025-05-15 | 15.07 | 15.13 | 14.93 | 14.97 | -0.93% | 0.43 | 3.12% |
| 2025-05-14 | 15.21 | 15.34 | 15.03 | 15.11 | -0.92% | 0.86 | 6.14% |
| 2025-05-13 | 15.56 | 15.60 | 15.21 | 15.25 | -0.97% | 0.58 | 4.07% |
| 2025-05-12 | 15.28 | 15.55 | 15.18 | 15.40 | +1.85% | 0.79 | 5.58% |
| 2025-05-09 | 15.17 | 15.27 | 15.06 | 15.12 | -0.40% | 0.66 | 4.72% |
| 2025-05-08 | 14.75 | 15.31 | 14.70 | 15.18 | +2.50% | 0.93 | 6.66% |
| 2025-05-07 | 14.86 | 14.94 | 14.66 | 14.81 | +0.47% | 0.68 | 4.97% |
| 2025-05-06 | 14.34 | 14.80 | 14.34 | 14.74 | +3.15% | 0.73 | 5.37% |