永太科技 sz.002326
24.26
+6.97%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.70 | 24.84 | 22.20 | 24.26 | +6.97% | 18.53 | 9.58% |
| 2026-05-21 | 23.21 | 24.46 | 22.56 | 22.68 | -1.78% | 11.20 | 5.86% |
| 2026-05-20 | 22.20 | 23.26 | 22.03 | 23.09 | +3.31% | 8.24 | 4.48% |
| 2026-05-19 | 22.57 | 22.70 | 21.88 | 22.35 | -2.44% | 6.30 | 3.51% |
| 2026-05-18 | 23.41 | 23.41 | 22.68 | 22.91 | -2.59% | 7.12 | 3.84% |
| 2026-05-15 | 22.40 | 24.10 | 22.37 | 23.52 | +6.91% | 16.71 | 8.84% |
| 2026-05-14 | 23.11 | 23.13 | 22.00 | 22.00 | -5.05% | 8.60 | 4.76% |
| 2026-05-13 | 23.17 | 23.34 | 22.88 | 23.17 | 0.00% | 5.48 | 2.93% |
| 2026-05-12 | 23.43 | 23.55 | 22.87 | 23.17 | -1.07% | 7.35 | 3.94% |
| 2026-05-11 | 23.70 | 24.18 | 23.25 | 23.42 | -1.18% | 10.96 | 5.76% |
| 2026-05-08 | 24.26 | 24.89 | 23.50 | 23.70 | -3.34% | 12.27 | 6.29% |
| 2026-05-07 | 25.10 | 25.10 | 24.30 | 24.52 | -3.46% | 14.22 | 7.16% |
| 2026-05-06 | 24.57 | 25.67 | 24.57 | 25.40 | +3.84% | 18.03 | 8.93% |
| 2026-04-30 | 24.41 | 25.25 | 24.01 | 24.46 | -0.53% | 12.96 | 6.52% |
| 2026-04-29 | 23.89 | 24.85 | 23.27 | 24.59 | +0.37% | 16.07 | 8.24% |
| 2026-04-28 | 26.00 | 26.00 | 24.50 | 24.50 | -9.99% | 21.95 | 10.93% |
| 2026-04-27 | 26.22 | 27.70 | 26.10 | 27.22 | +3.81% | 19.95 | 9.14% |
| 2026-04-24 | 24.94 | 26.50 | 24.72 | 26.22 | +3.60% | 19.08 | 9.17% |
| 2026-04-23 | 24.90 | 26.14 | 24.04 | 25.31 | +1.36% | 16.04 | 7.92% |
| 2026-04-22 | 24.91 | 26.52 | 24.91 | 24.97 | +0.60% | 13.90 | 6.76% |