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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.10 | 16.50 | 16.10 | 16.20 | +0.75% | 0.49 | 2.65% |
| 2025-11-19 | 16.29 | 16.36 | 16.00 | 16.08 | -1.47% | 0.53 | 2.87% |
| 2025-11-18 | 16.41 | 16.43 | 16.25 | 16.32 | -0.85% | 0.38 | 2.06% |
| 2025-11-17 | 16.63 | 16.67 | 16.41 | 16.46 | -1.02% | 0.55 | 2.94% |
| 2025-11-14 | 16.72 | 16.82 | 16.63 | 16.63 | -0.89% | 0.46 | 2.41% |
| 2025-11-13 | 16.70 | 16.82 | 16.60 | 16.78 | +0.48% | 0.42 | 2.18% |
| 2025-11-12 | 16.82 | 16.82 | 16.61 | 16.70 | -0.71% | 0.40 | 2.12% |
| 2025-11-11 | 16.80 | 16.85 | 16.69 | 16.82 | +0.12% | 0.49 | 2.59% |
| 2025-11-10 | 16.86 | 16.88 | 16.73 | 16.80 | +0.24% | 0.45 | 2.36% |
| 2025-11-07 | 16.80 | 16.84 | 16.70 | 16.76 | -0.36% | 0.47 | 2.45% |
| 2025-11-06 | 16.95 | 16.95 | 16.74 | 16.82 | -0.65% | 0.49 | 2.56% |
| 2025-11-05 | 16.65 | 16.95 | 16.61 | 16.93 | +0.89% | 0.60 | 3.12% |
| 2025-11-04 | 16.79 | 16.86 | 16.69 | 16.78 | -0.06% | 0.61 | 3.17% |
| 2025-11-03 | 16.73 | 16.84 | 16.67 | 16.79 | +0.42% | 0.55 | 2.89% |
| 2025-10-31 | 16.53 | 16.81 | 16.52 | 16.72 | +0.60% | 0.60 | 3.17% |
| 2025-10-30 | 16.79 | 16.92 | 16.62 | 16.62 | -1.36% | 0.75 | 3.93% |
| 2025-10-29 | 17.02 | 17.10 | 16.73 | 16.85 | -1.75% | 1.19 | 6.20% |
| 2025-10-28 | 17.58 | 17.60 | 17.00 | 17.15 | -3.38% | 1.51 | 7.70% |
| 2025-10-27 | 17.55 | 17.80 | 17.42 | 17.75 | +0.97% | 1.45 | 7.22% |
| 2025-10-24 | 17.88 | 18.03 | 17.51 | 17.58 | -2.28% | 1.70 | 8.43% |