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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.13 | 15.20 | 14.98 | 15.01 | -1.19% | 0.42 | 2.46% |
| 2026-04-21 | 15.26 | 15.32 | 15.08 | 15.19 | -0.78% | 0.34 | 1.98% |
| 2026-04-20 | 15.30 | 15.40 | 15.26 | 15.31 | +0.07% | 0.32 | 1.86% |
| 2026-04-17 | 15.49 | 15.49 | 15.19 | 15.30 | -1.29% | 0.40 | 2.27% |
| 2026-04-16 | 15.45 | 15.55 | 15.18 | 15.50 | +0.32% | 0.47 | 2.68% |
| 2026-04-15 | 15.54 | 15.77 | 15.37 | 15.45 | +0.26% | 0.63 | 3.56% |
| 2026-04-14 | 15.50 | 15.52 | 15.20 | 15.41 | +0.33% | 0.53 | 3.00% |
| 2026-04-13 | 15.18 | 15.86 | 15.08 | 15.36 | +1.05% | 0.67 | 3.84% |
| 2026-04-10 | 15.05 | 15.38 | 15.03 | 15.20 | +1.54% | 0.48 | 2.75% |
| 2026-04-09 | 15.37 | 15.37 | 14.93 | 14.97 | -2.60% | 0.50 | 2.92% |
| 2026-04-08 | 15.30 | 15.45 | 15.09 | 15.37 | +2.60% | 0.72 | 4.10% |
| 2026-04-07 | 14.62 | 15.14 | 14.54 | 14.98 | +2.60% | 0.53 | 3.09% |
| 2026-04-03 | 15.21 | 15.22 | 14.57 | 14.60 | -3.50% | 0.67 | 3.98% |
| 2026-04-02 | 15.30 | 15.39 | 14.97 | 15.13 | -1.05% | 0.72 | 4.19% |
| 2026-04-01 | 15.86 | 15.86 | 15.22 | 15.29 | -3.59% | 1.38 | 7.86% |
| 2026-03-31 | 14.53 | 15.86 | 14.53 | 15.86 | +9.99% | 1.14 | 6.53% |
| 2026-03-30 | 14.02 | 14.66 | 13.98 | 14.42 | +0.91% | 0.75 | 4.61% |
| 2026-03-27 | 14.50 | 14.51 | 13.95 | 14.29 | -4.67% | 1.20 | 7.44% |
| 2026-03-26 | 15.13 | 15.33 | 14.88 | 14.99 | -0.93% | 0.40 | 2.31% |
| 2026-03-25 | 14.96 | 15.19 | 14.95 | 15.13 | +1.61% | 0.50 | 2.92% |