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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.23 | 7.30 | 7.21 | 7.30 | +0.83% | 0.45 | 2.55% |
| 2025-08-19 | 7.20 | 7.34 | 7.12 | 7.24 | +0.84% | 0.51 | 2.91% |
| 2025-08-18 | 7.26 | 7.26 | 7.17 | 7.18 | -0.28% | 0.54 | 3.09% |
| 2025-08-15 | 7.13 | 7.26 | 7.11 | 7.20 | +0.98% | 0.56 | 3.19% |
| 2025-08-14 | 7.39 | 7.40 | 7.12 | 7.13 | -3.12% | 0.65 | 3.71% |
| 2025-08-13 | 7.45 | 7.57 | 7.32 | 7.36 | -1.21% | 0.66 | 3.69% |
| 2025-08-12 | 7.51 | 7.53 | 7.40 | 7.45 | -0.80% | 0.48 | 2.63% |
| 2025-08-11 | 7.42 | 7.54 | 7.40 | 7.51 | +1.08% | 0.53 | 2.91% |
| 2025-08-08 | 7.43 | 7.46 | 7.31 | 7.43 | -0.13% | 0.52 | 2.90% |
| 2025-08-07 | 7.45 | 7.47 | 7.38 | 7.44 | +0.27% | 0.51 | 2.85% |
| 2025-08-06 | 7.39 | 7.44 | 7.37 | 7.42 | +0.27% | 0.45 | 2.50% |
| 2025-08-05 | 7.40 | 7.45 | 7.34 | 7.40 | +0.27% | 0.42 | 2.37% |
| 2025-08-04 | 7.26 | 7.40 | 7.21 | 7.38 | +0.96% | 0.58 | 3.22% |
| 2025-08-01 | 7.08 | 7.33 | 7.08 | 7.31 | +3.25% | 0.80 | 4.52% |
| 2025-07-31 | 7.23 | 7.28 | 7.05 | 7.08 | -2.48% | 0.55 | 3.19% |
| 2025-07-30 | 7.23 | 7.37 | 7.19 | 7.26 | 0.00% | 0.51 | 2.91% |
| 2025-07-29 | 7.31 | 7.32 | 7.15 | 7.26 | -0.68% | 0.56 | 3.20% |
| 2025-07-28 | 7.36 | 7.36 | 7.27 | 7.31 | -0.54% | 0.47 | 2.67% |
| 2025-07-25 | 7.30 | 7.38 | 7.26 | 7.35 | +0.55% | 0.52 | 2.92% |
| 2025-07-24 | 7.27 | 7.32 | 7.24 | 7.31 | +0.14% | 0.57 | 3.25% |