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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 29.59 | 30.83 | 29.40 | 30.00 | +3.91% | 51.64 | 21.21% |
| 2025-11-18 | 32.64 | 33.00 | 28.01 | 28.87 | -6.96% | 65.62 | 26.89% |
| 2025-11-17 | 28.80 | 31.03 | 28.25 | 31.03 | +10.00% | 52.32 | 21.97% |
| 2025-11-14 | 29.00 | 29.58 | 27.88 | 28.21 | -5.81% | 58.15 | 25.09% |
| 2025-11-13 | 28.22 | 29.95 | 28.10 | 29.95 | +9.99% | 67.50 | 28.60% |
| 2025-11-12 | 25.30 | 27.54 | 25.05 | 27.23 | +8.75% | 60.74 | 28.55% |
| 2025-11-11 | 22.95 | 25.04 | 22.95 | 25.04 | +10.02% | 29.98 | 15.53% |
| 2025-11-10 | 22.51 | 23.18 | 22.20 | 22.76 | +8.02% | 43.41 | 23.65% |
| 2025-11-07 | 19.42 | 21.07 | 19.11 | 21.07 | +10.03% | 29.24 | 17.67% |
| 2025-11-06 | 18.50 | 19.64 | 18.50 | 19.15 | +4.02% | 12.59 | 8.17% |
| 2025-11-05 | 17.80 | 18.68 | 17.80 | 18.41 | +0.22% | 7.39 | 4.99% |
| 2025-11-04 | 18.66 | 19.19 | 18.20 | 18.37 | -1.61% | 9.93 | 6.60% |
| 2025-11-03 | 19.42 | 19.61 | 18.44 | 18.67 | -4.16% | 16.62 | 10.96% |
| 2025-10-31 | 18.66 | 20.19 | 18.60 | 19.48 | +6.16% | 25.45 | 15.89% |
| 2025-10-30 | 17.89 | 18.53 | 17.74 | 18.35 | +2.63% | 14.05 | 9.52% |
| 2025-10-29 | 17.80 | 18.06 | 17.43 | 17.88 | -1.65% | 9.75 | 6.81% |
| 2025-10-28 | 17.53 | 18.65 | 17.53 | 18.18 | +2.89% | 12.57 | 8.58% |
| 2025-10-27 | 16.63 | 18.18 | 16.63 | 17.67 | +6.70% | 14.26 | 10.10% |
| 2025-10-24 | 16.30 | 16.74 | 16.26 | 16.56 | +1.91% | 4.25 | 3.18% |
| 2025-10-23 | 16.43 | 16.55 | 16.00 | 16.25 | -1.10% | 4.63 | 3.54% |