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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 26.24 | 27.75 | 25.89 | 27.22 | +3.77% | 28.93 | 13.25% |
| 2026-01-15 | 24.88 | 27.00 | 24.76 | 26.23 | +4.96% | 24.11 | 11.44% |
| 2026-01-14 | 25.38 | 26.18 | 24.65 | 24.99 | -2.42% | 20.04 | 9.78% |
| 2026-01-13 | 25.88 | 26.63 | 25.33 | 25.61 | -1.50% | 21.85 | 10.44% |
| 2026-01-12 | 26.20 | 27.15 | 25.74 | 26.00 | -0.34% | 19.71 | 9.31% |
| 2026-01-09 | 24.89 | 26.57 | 24.85 | 26.09 | +4.65% | 25.51 | 12.08% |
| 2026-01-08 | 25.35 | 25.99 | 24.86 | 24.93 | -2.50% | 15.39 | 7.53% |
| 2026-01-07 | 25.63 | 26.28 | 25.25 | 25.57 | -1.31% | 17.78 | 8.57% |
| 2026-01-06 | 26.60 | 26.79 | 25.80 | 25.91 | -0.65% | 24.01 | 11.36% |
| 2026-01-05 | 25.39 | 26.16 | 24.66 | 26.08 | +4.65% | 22.87 | 11.06% |
| 2025-12-31 | 25.51 | 25.78 | 24.86 | 24.92 | -2.66% | 12.65 | 6.23% |
| 2025-12-30 | 24.81 | 26.75 | 24.21 | 25.60 | +1.75% | 22.56 | 11.00% |
| 2025-12-29 | 26.62 | 26.69 | 24.80 | 25.16 | -7.02% | 29.13 | 14.14% |
| 2025-12-26 | 25.03 | 27.06 | 25.02 | 27.06 | +10.00% | 39.49 | 18.57% |
| 2025-12-25 | 24.22 | 25.12 | 24.01 | 24.60 | -0.69% | 15.97 | 8.05% |
| 2025-12-24 | 24.31 | 25.48 | 24.25 | 24.77 | +0.90% | 27.07 | 13.49% |
| 2025-12-23 | 23.73 | 25.19 | 23.63 | 24.55 | +4.69% | 25.64 | 13.00% |
| 2025-12-22 | 23.56 | 24.24 | 23.25 | 23.45 | +1.74% | 17.21 | 8.97% |
| 2025-12-19 | 22.38 | 23.49 | 21.89 | 23.05 | +4.49% | 15.48 | 8.46% |
| 2025-12-18 | 23.20 | 23.47 | 22.01 | 22.06 | -5.32% | 14.94 | 8.14% |