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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.57 | 16.74 | 16.45 | 16.74 | +2.39% | 0.45 | 2.39% |
| 2026-02-13 | 16.59 | 16.65 | 16.35 | 16.35 | -1.45% | 0.37 | 1.97% |
| 2026-02-12 | 16.78 | 16.88 | 16.55 | 16.59 | -1.13% | 0.43 | 2.28% |
| 2026-02-11 | 16.86 | 16.90 | 16.75 | 16.78 | -0.30% | 0.36 | 1.87% |
| 2026-02-10 | 16.94 | 17.04 | 16.81 | 16.83 | -0.88% | 0.54 | 2.79% |
| 2026-02-09 | 16.80 | 16.98 | 16.80 | 16.98 | +1.37% | 0.55 | 2.86% |
| 2026-02-06 | 16.58 | 16.86 | 16.50 | 16.75 | +0.72% | 0.50 | 2.64% |
| 2026-02-05 | 16.78 | 16.85 | 16.62 | 16.63 | -1.25% | 0.38 | 2.00% |
| 2026-02-04 | 16.82 | 17.05 | 16.74 | 16.84 | +0.42% | 0.60 | 3.10% |
| 2026-02-03 | 16.51 | 16.78 | 16.41 | 16.77 | +2.38% | 0.56 | 2.96% |
| 2026-02-02 | 16.52 | 16.87 | 16.37 | 16.38 | -0.97% | 0.50 | 2.63% |
| 2026-01-30 | 16.35 | 16.57 | 16.22 | 16.54 | +0.98% | 0.58 | 3.12% |
| 2026-01-29 | 16.70 | 16.76 | 16.32 | 16.38 | -1.92% | 0.59 | 3.14% |
| 2026-01-28 | 16.92 | 16.93 | 16.66 | 16.70 | -1.65% | 0.52 | 2.73% |
| 2026-01-27 | 16.96 | 17.05 | 16.52 | 16.98 | -0.06% | 0.70 | 3.66% |
| 2026-01-26 | 17.28 | 17.32 | 16.88 | 16.99 | -1.56% | 0.92 | 4.75% |
| 2026-01-23 | 17.28 | 17.38 | 17.17 | 17.26 | +0.35% | 0.67 | 3.40% |
| 2026-01-22 | 17.06 | 17.28 | 17.02 | 17.20 | +0.82% | 0.68 | 3.47% |
| 2026-01-21 | 16.85 | 17.08 | 16.78 | 17.06 | +0.77% | 0.70 | 3.62% |
| 2026-01-20 | 17.06 | 17.13 | 16.87 | 16.93 | -0.88% | 0.69 | 3.55% |