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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.40 | 7.46 | 7.26 | 7.30 | -1.35% | 0.76 | 4.27% |
| 2025-07-22 | 7.25 | 7.47 | 7.17 | 7.40 | +2.07% | 1.28 | 7.17% |
| 2025-07-21 | 7.08 | 7.33 | 7.08 | 7.25 | +2.40% | 0.99 | 5.62% |
| 2025-07-18 | 7.07 | 7.11 | 7.04 | 7.08 | +0.14% | 0.37 | 2.13% |
| 2025-07-17 | 7.12 | 7.14 | 7.05 | 7.07 | -0.84% | 0.43 | 2.51% |
| 2025-07-16 | 7.10 | 7.13 | 7.05 | 7.13 | +0.42% | 0.46 | 2.69% |
| 2025-07-15 | 7.25 | 7.28 | 7.04 | 7.10 | -2.47% | 0.66 | 3.84% |
| 2025-07-14 | 7.09 | 7.37 | 7.06 | 7.28 | +2.54% | 0.95 | 5.39% |
| 2025-07-11 | 7.21 | 7.21 | 7.03 | 7.10 | -1.53% | 0.74 | 4.30% |
| 2025-07-10 | 7.28 | 7.31 | 7.14 | 7.21 | -0.41% | 0.68 | 3.92% |
| 2025-07-09 | 7.10 | 7.36 | 7.09 | 7.24 | +2.12% | 1.50 | 8.52% |
| 2025-07-08 | 7.09 | 7.10 | 7.03 | 7.09 | +0.14% | 0.53 | 3.09% |
| 2025-07-07 | 7.00 | 7.08 | 6.94 | 7.08 | +1.58% | 0.52 | 3.05% |
| 2025-07-04 | 7.12 | 7.13 | 6.94 | 6.97 | -1.97% | 0.85 | 5.01% |
| 2025-07-03 | 7.18 | 7.19 | 7.04 | 7.11 | -0.97% | 0.78 | 4.55% |
| 2025-07-02 | 7.16 | 7.25 | 7.10 | 7.18 | -0.55% | 0.97 | 5.56% |
| 2025-07-01 | 7.18 | 7.38 | 7.08 | 7.22 | +0.84% | 1.53 | 8.74% |
| 2025-06-30 | 7.17 | 7.25 | 7.11 | 7.16 | 0.00% | 1.23 | 7.08% |
| 2025-06-27 | 6.98 | 7.55 | 6.97 | 7.16 | +2.73% | 2.06 | 11.78% |
| 2025-06-26 | 7.04 | 7.10 | 6.95 | 6.97 | -1.41% | 1.26 | 7.40% |