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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.60 | 18.60 | 17.85 | 17.99 | -0.94% | 1.79 | 8.62% |
| 2025-10-22 | 17.97 | 18.58 | 17.90 | 18.16 | +0.06% | 2.11 | 10.10% |
| 2025-10-21 | 18.20 | 18.26 | 17.91 | 18.15 | +0.83% | 2.13 | 10.32% |
| 2025-10-20 | 18.00 | 18.21 | 17.45 | 18.00 | +3.15% | 2.09 | 10.29% |
| 2025-10-17 | 18.43 | 18.59 | 17.43 | 17.45 | -4.54% | 1.91 | 9.38% |
| 2025-10-16 | 18.30 | 18.40 | 17.73 | 18.28 | -0.98% | 3.73 | 18.11% |
| 2025-10-15 | 17.41 | 18.68 | 17.26 | 18.46 | +5.85% | 3.77 | 18.48% |
| 2025-10-14 | 17.27 | 17.81 | 17.18 | 17.44 | +1.81% | 1.96 | 9.78% |
| 2025-10-13 | 16.82 | 17.15 | 16.36 | 17.13 | +0.41% | 0.82 | 4.24% |
| 2025-10-10 | 16.91 | 17.16 | 16.80 | 17.06 | +0.71% | 0.74 | 3.78% |
| 2025-10-09 | 16.80 | 16.95 | 16.73 | 16.94 | +0.36% | 0.59 | 3.05% |
| 2025-09-30 | 17.09 | 17.09 | 16.86 | 16.88 | -0.53% | 0.63 | 3.26% |
| 2025-09-29 | 16.52 | 17.20 | 16.28 | 16.97 | +1.92% | 1.17 | 6.09% |
| 2025-09-26 | 16.37 | 17.25 | 16.26 | 16.65 | +2.15% | 1.42 | 7.39% |
| 2025-09-25 | 16.48 | 16.59 | 16.24 | 16.30 | -1.03% | 0.50 | 2.65% |
| 2025-09-24 | 16.41 | 16.55 | 16.32 | 16.47 | +0.43% | 0.55 | 2.94% |
| 2025-09-23 | 16.58 | 16.63 | 16.00 | 16.40 | -1.15% | 0.64 | 3.46% |
| 2025-09-22 | 16.85 | 16.86 | 16.52 | 16.59 | -1.54% | 0.52 | 2.74% |
| 2025-09-19 | 16.85 | 16.99 | 16.70 | 16.85 | -0.12% | 0.62 | 3.21% |
| 2025-09-18 | 17.25 | 17.29 | 16.69 | 16.87 | -1.98% | 0.92 | 4.74% |