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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.92 | 17.09 | 16.81 | 17.08 | +1.49% | 0.91 | 4.70% |
| 2026-01-16 | 16.67 | 16.89 | 16.67 | 16.83 | +1.20% | 1.10 | 5.75% |
| 2026-01-15 | 16.46 | 16.63 | 16.45 | 16.63 | +1.03% | 0.66 | 3.52% |
| 2026-01-14 | 16.50 | 16.62 | 16.30 | 16.46 | -0.24% | 0.87 | 4.61% |
| 2026-01-13 | 16.62 | 16.69 | 16.33 | 16.50 | -0.54% | 0.82 | 4.37% |
| 2026-01-12 | 16.61 | 16.65 | 16.44 | 16.59 | +0.42% | 0.72 | 3.80% |
| 2026-01-09 | 16.54 | 16.60 | 16.33 | 16.52 | +0.06% | 0.72 | 3.82% |
| 2026-01-08 | 16.19 | 16.65 | 16.16 | 16.51 | +1.98% | 0.83 | 4.44% |
| 2026-01-07 | 16.60 | 16.60 | 16.18 | 16.19 | -2.82% | 1.04 | 5.60% |
| 2026-01-06 | 16.28 | 16.76 | 16.24 | 16.66 | +2.21% | 0.84 | 4.44% |
| 2026-01-05 | 16.32 | 16.39 | 16.20 | 16.30 | -0.12% | 0.59 | 3.17% |
| 2025-12-31 | 16.25 | 16.35 | 16.16 | 16.32 | +0.18% | 0.35 | 1.86% |
| 2025-12-30 | 16.30 | 16.44 | 16.28 | 16.29 | -0.37% | 0.35 | 1.86% |
| 2025-12-29 | 16.51 | 16.51 | 16.29 | 16.35 | -0.37% | 0.31 | 1.66% |
| 2025-12-26 | 16.45 | 16.57 | 16.36 | 16.41 | -0.55% | 0.38 | 2.02% |
| 2025-12-25 | 16.40 | 16.52 | 16.28 | 16.50 | +0.79% | 0.38 | 2.02% |
| 2025-12-24 | 16.26 | 16.44 | 16.15 | 16.37 | +0.68% | 0.47 | 2.50% |
| 2025-12-23 | 16.49 | 16.76 | 16.21 | 16.26 | +0.87% | 0.71 | 3.80% |
| 2025-12-22 | 15.96 | 16.21 | 15.96 | 16.12 | +1.07% | 0.27 | 1.45% |
| 2025-12-19 | 15.88 | 16.04 | 15.88 | 15.95 | +0.63% | 0.29 | 1.57% |