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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.00 | 23.42 | 21.55 | 23.30 | +7.97% | 17.21 | 9.41% |
| 2025-12-16 | 22.56 | 22.69 | 21.32 | 21.58 | -3.79% | 9.61 | 5.47% |
| 2025-12-15 | 22.46 | 22.80 | 22.13 | 22.43 | +1.86% | 11.77 | 6.48% |
| 2025-12-12 | 23.73 | 24.07 | 21.68 | 22.02 | -7.21% | 20.73 | 11.46% |
| 2025-12-11 | 23.50 | 24.88 | 23.50 | 23.73 | +1.58% | 20.87 | 10.68% |
| 2025-12-10 | 22.99 | 23.75 | 22.62 | 23.36 | +1.92% | 15.27 | 8.13% |
| 2025-12-09 | 23.02 | 23.26 | 22.70 | 22.92 | -1.08% | 7.54 | 4.07% |
| 2025-12-08 | 22.98 | 23.35 | 22.69 | 23.17 | +0.83% | 10.26 | 5.51% |
| 2025-12-05 | 22.90 | 23.28 | 22.43 | 22.98 | +0.35% | 9.83 | 5.31% |
| 2025-12-04 | 23.65 | 23.90 | 22.87 | 22.90 | -3.13% | 11.67 | 6.25% |
| 2025-12-03 | 24.85 | 25.00 | 23.42 | 23.64 | -4.14% | 14.38 | 7.45% |
| 2025-12-02 | 24.79 | 25.20 | 24.16 | 24.66 | -1.36% | 15.45 | 7.75% |
| 2025-12-01 | 25.76 | 26.44 | 24.79 | 25.00 | -2.69% | 31.99 | 15.48% |
| 2025-11-28 | 24.00 | 26.20 | 23.91 | 25.69 | +6.03% | 34.82 | 17.10% |
| 2025-11-27 | 23.66 | 24.72 | 23.60 | 24.23 | +1.51% | 25.26 | 12.85% |
| 2025-11-26 | 24.31 | 24.45 | 23.51 | 23.87 | -1.85% | 17.87 | 9.26% |
| 2025-11-25 | 24.18 | 24.82 | 23.39 | 24.32 | +2.06% | 26.92 | 13.79% |
| 2025-11-24 | 24.93 | 24.96 | 23.52 | 23.83 | -5.36% | 25.03 | 12.89% |
| 2025-11-21 | 26.53 | 27.28 | 25.18 | 25.18 | -10.01% | 26.71 | 12.76% |
| 2025-11-20 | 29.54 | 30.53 | 27.95 | 27.98 | -6.73% | 38.77 | 16.61% |