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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.47 | 16.48 | 15.42 | 15.78 | +2.47% | 20.35 | 15.89% |
| 2025-08-18 | 14.45 | 15.40 | 14.45 | 15.40 | +10.00% | 6.10 | 4.95% |
| 2025-08-15 | 13.75 | 14.13 | 13.73 | 14.00 | +1.52% | 3.35 | 2.96% |
| 2025-08-14 | 14.21 | 14.30 | 13.72 | 13.79 | -2.89% | 4.64 | 4.10% |
| 2025-08-13 | 13.85 | 14.48 | 13.71 | 14.20 | +2.08% | 6.63 | 5.81% |
| 2025-08-12 | 13.99 | 13.99 | 13.62 | 13.91 | -0.64% | 4.53 | 4.07% |
| 2025-08-11 | 13.70 | 14.09 | 13.59 | 14.00 | +2.34% | 6.74 | 6.03% |
| 2025-08-08 | 13.17 | 14.03 | 13.17 | 13.68 | +3.95% | 10.15 | 9.17% |
| 2025-08-07 | 13.16 | 13.60 | 13.08 | 13.16 | +0.08% | 5.24 | 4.89% |
| 2025-08-06 | 13.16 | 13.32 | 13.02 | 13.15 | -0.38% | 3.36 | 3.18% |
| 2025-08-05 | 13.25 | 13.36 | 13.11 | 13.20 | -0.38% | 2.82 | 2.66% |
| 2025-08-04 | 13.47 | 13.68 | 13.06 | 13.25 | -1.85% | 5.64 | 5.23% |
| 2025-08-01 | 12.98 | 13.79 | 12.98 | 13.50 | +4.09% | 7.54 | 6.94% |
| 2025-07-31 | 13.07 | 13.26 | 12.90 | 12.97 | -0.77% | 2.50 | 2.38% |
| 2025-07-30 | 13.27 | 13.34 | 12.91 | 13.07 | -1.43% | 2.92 | 2.77% |
| 2025-07-29 | 13.38 | 13.42 | 13.15 | 13.26 | -1.27% | 2.35 | 2.21% |
| 2025-07-28 | 13.56 | 13.61 | 13.35 | 13.43 | -0.81% | 2.38 | 2.20% |
| 2025-07-25 | 13.82 | 13.88 | 13.50 | 13.54 | -0.95% | 3.39 | 3.10% |
| 2025-07-24 | 12.97 | 13.86 | 12.97 | 13.67 | +5.23% | 6.03 | 5.56% |
| 2025-07-23 | 13.10 | 13.27 | 12.95 | 12.99 | -0.84% | 2.70 | 2.56% |