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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.55 | 24.87 | 24.09 | 24.82 | +1.18% | 9.29 | 4.69% |
| 2026-04-20 | 24.68 | 25.10 | 24.44 | 24.53 | -0.57% | 7.10 | 3.57% |
| 2026-04-17 | 24.55 | 25.20 | 24.42 | 24.67 | -0.20% | 8.15 | 4.07% |
| 2026-04-16 | 24.84 | 25.00 | 24.51 | 24.72 | +0.28% | 8.88 | 4.44% |
| 2026-04-15 | 25.00 | 25.06 | 24.01 | 24.65 | -1.60% | 12.30 | 6.19% |
| 2026-04-14 | 23.78 | 25.25 | 23.62 | 25.05 | +6.23% | 15.03 | 7.56% |
| 2026-04-13 | 23.13 | 23.68 | 23.13 | 23.58 | +0.26% | 6.85 | 3.61% |
| 2026-04-10 | 23.15 | 23.78 | 23.10 | 23.52 | +2.13% | 9.92 | 5.22% |
| 2026-04-09 | 22.96 | 23.46 | 22.45 | 23.03 | -0.52% | 6.44 | 3.46% |
| 2026-04-08 | 22.63 | 23.23 | 22.51 | 23.15 | +4.14% | 6.99 | 3.78% |
| 2026-04-07 | 22.31 | 22.72 | 21.88 | 22.23 | +0.32% | 4.49 | 2.50% |
| 2026-04-03 | 22.78 | 22.96 | 21.91 | 22.16 | -2.25% | 4.67 | 2.60% |
| 2026-04-02 | 23.10 | 23.24 | 22.50 | 22.67 | -2.49% | 5.98 | 3.24% |
| 2026-04-01 | 23.23 | 23.87 | 22.76 | 23.25 | +1.97% | 8.86 | 4.70% |
| 2026-03-31 | 23.31 | 23.58 | 22.80 | 22.80 | -3.43% | 7.58 | 4.05% |
| 2026-03-30 | 23.12 | 23.75 | 22.95 | 23.61 | +1.72% | 10.22 | 5.41% |
| 2026-03-27 | 22.14 | 23.50 | 22.07 | 23.21 | +4.08% | 14.94 | 8.03% |
| 2026-03-26 | 22.10 | 23.43 | 21.98 | 22.30 | +0.50% | 13.32 | 7.29% |
| 2026-03-25 | 21.84 | 22.28 | 21.37 | 22.19 | +1.70% | 8.74 | 4.96% |
| 2026-03-24 | 21.25 | 21.87 | 20.93 | 21.82 | +4.40% | 9.58 | 5.52% |