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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.67 | 15.97 | 15.60 | 15.85 | +1.08% | 0.33 | 1.85% |
| 2025-12-17 | 15.69 | 15.84 | 15.34 | 15.68 | -0.51% | 0.44 | 2.48% |
| 2025-12-16 | 16.02 | 16.06 | 15.70 | 15.76 | -1.93% | 0.35 | 1.94% |
| 2025-12-15 | 16.13 | 16.33 | 16.00 | 16.07 | -0.80% | 0.29 | 1.59% |
| 2025-12-12 | 16.14 | 16.44 | 16.10 | 16.20 | +0.25% | 0.35 | 1.89% |
| 2025-12-11 | 16.50 | 16.53 | 16.16 | 16.16 | -1.82% | 0.33 | 1.78% |
| 2025-12-10 | 16.40 | 16.59 | 16.30 | 16.46 | +0.37% | 0.36 | 1.93% |
| 2025-12-09 | 16.66 | 16.75 | 16.36 | 16.40 | -0.61% | 0.43 | 2.26% |
| 2025-12-08 | 16.58 | 16.79 | 16.36 | 16.50 | +0.18% | 0.54 | 2.87% |
| 2025-12-05 | 16.09 | 16.49 | 16.07 | 16.47 | +2.17% | 0.54 | 2.88% |
| 2025-12-04 | 16.30 | 16.32 | 16.12 | 16.12 | -1.10% | 0.24 | 1.33% |
| 2025-12-03 | 16.22 | 16.37 | 16.08 | 16.30 | +0.99% | 0.38 | 2.04% |
| 2025-12-02 | 16.23 | 16.24 | 16.08 | 16.14 | -0.31% | 0.23 | 1.25% |
| 2025-12-01 | 16.17 | 16.25 | 16.09 | 16.19 | +0.62% | 0.35 | 1.89% |
| 2025-11-28 | 15.97 | 16.09 | 15.84 | 16.09 | +1.07% | 0.25 | 1.37% |
| 2025-11-27 | 15.90 | 16.03 | 15.82 | 15.92 | +1.02% | 0.32 | 1.78% |
| 2025-11-26 | 15.99 | 16.15 | 15.74 | 15.76 | -1.31% | 0.33 | 1.83% |
| 2025-11-25 | 15.94 | 16.07 | 15.81 | 15.97 | +0.69% | 0.35 | 1.90% |
| 2025-11-24 | 15.80 | 15.90 | 15.65 | 15.86 | +1.34% | 0.35 | 1.93% |
| 2025-11-21 | 16.07 | 16.20 | 15.61 | 15.65 | -3.40% | 0.52 | 2.87% |