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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.60 | 14.92 | 14.32 | 14.89 | +4.86% | 0.59 | 3.56% |
| 2026-03-23 | 15.06 | 15.10 | 14.14 | 14.20 | -7.85% | 1.07 | 6.42% |
| 2026-03-20 | 16.23 | 16.28 | 15.36 | 15.41 | -4.40% | 0.69 | 3.84% |
| 2026-03-19 | 16.36 | 16.57 | 16.00 | 16.12 | -2.77% | 0.55 | 2.95% |
| 2026-03-18 | 16.48 | 16.68 | 16.26 | 16.58 | +2.03% | 0.63 | 3.37% |
| 2026-03-17 | 16.44 | 16.70 | 16.25 | 16.25 | -0.18% | 0.83 | 4.41% |
| 2026-03-16 | 16.17 | 16.60 | 16.00 | 16.28 | +1.56% | 0.57 | 3.07% |
| 2026-03-13 | 15.88 | 16.23 | 15.82 | 16.03 | +0.56% | 0.41 | 2.26% |
| 2026-03-12 | 16.17 | 16.24 | 15.80 | 15.94 | -1.06% | 0.43 | 2.35% |
| 2026-03-11 | 16.25 | 16.32 | 16.07 | 16.11 | -0.86% | 0.29 | 1.57% |
| 2026-03-10 | 16.03 | 16.26 | 16.02 | 16.25 | +2.20% | 0.36 | 1.97% |
| 2026-03-09 | 16.03 | 16.04 | 15.72 | 15.90 | -0.69% | 0.45 | 2.51% |
| 2026-03-06 | 15.60 | 16.05 | 15.57 | 16.01 | +2.63% | 0.47 | 2.61% |
| 2026-03-05 | 15.70 | 15.85 | 15.57 | 15.60 | +0.84% | 0.42 | 2.33% |
| 2026-03-04 | 15.51 | 15.64 | 15.35 | 15.47 | -0.83% | 0.45 | 2.55% |
| 2026-03-03 | 16.20 | 16.28 | 15.55 | 15.60 | -3.70% | 0.68 | 3.73% |
| 2026-03-02 | 16.56 | 16.56 | 16.05 | 16.20 | -2.41% | 0.72 | 3.89% |
| 2026-02-27 | 16.72 | 16.78 | 16.49 | 16.60 | -0.72% | 0.47 | 2.50% |
| 2026-02-26 | 16.80 | 16.80 | 16.66 | 16.72 | 0.00% | 0.35 | 1.82% |
| 2026-02-25 | 16.74 | 16.85 | 16.63 | 16.72 | -0.12% | 0.51 | 2.69% |