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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.83 | 16.89 | 16.13 | 16.43 | -3.01% | 5.29 | 3.97% |
| 2025-10-21 | 16.45 | 17.38 | 16.21 | 16.94 | +2.79% | 8.02 | 5.86% |
| 2025-10-20 | 16.20 | 16.60 | 16.10 | 16.48 | +2.94% | 4.89 | 3.70% |
| 2025-10-17 | 16.95 | 17.20 | 16.01 | 16.01 | -5.88% | 6.96 | 5.25% |
| 2025-10-16 | 17.04 | 17.60 | 16.48 | 17.01 | -0.47% | 9.29 | 6.76% |
| 2025-10-15 | 16.61 | 17.18 | 16.26 | 17.09 | +2.58% | 5.87 | 4.34% |
| 2025-10-14 | 18.01 | 18.15 | 16.60 | 16.66 | -6.67% | 11.27 | 8.11% |
| 2025-10-13 | 16.50 | 17.95 | 16.08 | 17.85 | +3.48% | 11.89 | 8.56% |
| 2025-10-10 | 17.21 | 17.58 | 16.72 | 17.25 | +0.12% | 9.34 | 6.75% |
| 2025-10-09 | 17.58 | 17.65 | 17.00 | 17.23 | -1.32% | 7.24 | 5.19% |
| 2025-09-30 | 17.59 | 17.98 | 17.35 | 17.46 | -1.02% | 8.31 | 5.83% |
| 2025-09-29 | 16.91 | 17.64 | 16.91 | 17.64 | +4.44% | 10.36 | 7.36% |
| 2025-09-26 | 17.10 | 18.00 | 16.88 | 16.89 | -1.00% | 10.55 | 7.45% |
| 2025-09-25 | 16.80 | 17.58 | 16.80 | 17.06 | +2.59% | 7.84 | 5.66% |
| 2025-09-24 | 16.20 | 16.70 | 16.03 | 16.63 | +2.78% | 6.67 | 5.02% |
| 2025-09-23 | 17.17 | 17.19 | 15.63 | 16.18 | -6.37% | 11.01 | 8.40% |
| 2025-09-22 | 17.57 | 17.74 | 17.17 | 17.28 | -0.46% | 7.37 | 5.24% |
| 2025-09-19 | 16.51 | 17.69 | 16.51 | 17.36 | +5.47% | 12.47 | 8.97% |
| 2025-09-18 | 16.99 | 17.06 | 16.21 | 16.46 | -3.12% | 6.73 | 4.99% |
| 2025-09-17 | 16.95 | 17.20 | 16.77 | 16.99 | 0.00% | 5.45 | 3.97% |