永东股份 sz.002753
7.42
+6.46%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.09 | 7.55 | 7.03 | 7.42 | +6.46% | 1.88 | 10.54% |
| 2026-05-22 | 6.87 | 7.06 | 6.62 | 6.97 | +1.46% | 0.68 | 4.06% |
| 2026-05-21 | 6.86 | 7.16 | 6.85 | 6.87 | +0.15% | 0.83 | 4.91% |
| 2026-05-20 | 6.91 | 6.96 | 6.82 | 6.86 | -0.72% | 0.25 | 1.49% |
| 2026-05-19 | 6.94 | 6.99 | 6.78 | 6.91 | -0.29% | 0.32 | 1.90% |
| 2026-05-18 | 6.91 | 6.93 | 6.75 | 6.93 | -0.14% | 0.47 | 2.83% |
| 2026-05-15 | 6.98 | 7.04 | 6.89 | 6.94 | -0.72% | 0.43 | 2.55% |
| 2026-05-14 | 7.07 | 7.08 | 6.95 | 6.99 | -1.27% | 0.46 | 2.71% |
| 2026-05-13 | 7.07 | 7.11 | 7.00 | 7.08 | +0.14% | 0.40 | 2.33% |
| 2026-05-12 | 7.25 | 7.28 | 7.07 | 7.07 | -2.62% | 0.63 | 3.60% |
| 2026-05-11 | 7.39 | 7.43 | 7.21 | 7.26 | -1.63% | 0.71 | 4.02% |
| 2026-05-08 | 7.33 | 7.42 | 7.25 | 7.38 | +0.55% | 0.54 | 3.04% |
| 2026-05-07 | 7.37 | 7.43 | 7.21 | 7.34 | -0.27% | 0.69 | 3.89% |
| 2026-05-06 | 7.42 | 7.48 | 7.30 | 7.36 | -0.67% | 0.60 | 3.33% |
| 2026-04-30 | 7.39 | 7.47 | 7.27 | 7.41 | +0.27% | 0.55 | 3.08% |
| 2026-04-29 | 7.20 | 7.47 | 7.08 | 7.39 | +0.96% | 0.92 | 5.18% |
| 2026-04-28 | 7.33 | 7.37 | 7.22 | 7.32 | -0.81% | 0.49 | 2.78% |
| 2026-04-27 | 7.30 | 7.39 | 7.15 | 7.38 | +0.55% | 0.44 | 2.49% |
| 2026-04-24 | 7.21 | 7.38 | 7.19 | 7.34 | +1.10% | 0.31 | 1.74% |
| 2026-04-23 | 7.32 | 7.33 | 7.17 | 7.26 | -0.55% | 0.33 | 1.89% |