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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.30 | 17.35 | 17.18 | 17.21 | -0.17% | 0.76 | 3.85% |
| 2025-09-16 | 16.96 | 17.24 | 16.86 | 17.24 | +1.59% | 0.67 | 3.47% |
| 2025-09-15 | 17.12 | 17.14 | 16.96 | 16.97 | -0.82% | 0.44 | 2.29% |
| 2025-09-12 | 17.29 | 17.39 | 17.07 | 17.11 | -0.75% | 0.73 | 3.72% |
| 2025-09-11 | 17.18 | 17.24 | 16.91 | 17.24 | +0.23% | 0.63 | 3.22% |
| 2025-09-10 | 17.30 | 17.30 | 17.06 | 17.20 | -0.12% | 0.46 | 2.36% |
| 2025-09-09 | 17.22 | 17.32 | 17.08 | 17.22 | +0.12% | 0.63 | 3.22% |
| 2025-09-08 | 17.08 | 17.20 | 17.00 | 17.20 | +1.06% | 0.70 | 3.56% |
| 2025-09-05 | 16.61 | 17.03 | 16.53 | 17.02 | +2.41% | 0.86 | 4.47% |
| 2025-09-04 | 16.51 | 16.82 | 16.42 | 16.62 | +0.79% | 0.85 | 4.47% |
| 2025-09-03 | 16.85 | 16.97 | 16.41 | 16.49 | -2.43% | 0.68 | 3.56% |
| 2025-09-02 | 17.11 | 17.11 | 16.69 | 16.90 | -1.28% | 0.86 | 4.48% |
| 2025-09-01 | 16.93 | 17.20 | 16.90 | 17.12 | +1.00% | 0.83 | 4.27% |
| 2025-08-29 | 17.12 | 17.19 | 16.94 | 16.95 | -1.34% | 0.90 | 4.65% |
| 2025-08-28 | 17.17 | 17.50 | 16.62 | 17.18 | +1.84% | 1.55 | 7.95% |
| 2025-08-27 | 17.62 | 17.70 | 16.81 | 16.87 | -3.98% | 1.81 | 9.19% |
| 2025-08-26 | 17.30 | 17.87 | 17.17 | 17.57 | +1.56% | 2.05 | 10.27% |
| 2025-08-25 | 17.17 | 17.35 | 17.17 | 17.30 | +0.58% | 1.01 | 5.11% |
| 2025-08-22 | 17.34 | 17.38 | 17.13 | 17.20 | -0.64% | 1.01 | 5.15% |
| 2025-08-21 | 17.35 | 17.52 | 17.23 | 17.31 | +0.12% | 1.47 | 7.40% |