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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.05 | 7.29 | 6.94 | 7.07 | +1.14% | 2.23 | 13.01% |
| 2025-06-24 | 7.08 | 7.21 | 6.92 | 6.99 | -1.27% | 3.00 | 17.70% |
| 2025-06-23 | 6.41 | 7.08 | 6.39 | 7.08 | +9.94% | 1.18 | 7.00% |
| 2025-06-20 | 6.45 | 6.54 | 6.41 | 6.44 | +0.31% | 0.23 | 1.49% |
| 2025-06-19 | 6.59 | 6.62 | 6.41 | 6.42 | -2.58% | 0.24 | 1.50% |
| 2025-06-18 | 6.66 | 6.71 | 6.54 | 6.59 | -1.64% | 0.29 | 1.79% |
| 2025-06-17 | 6.73 | 6.83 | 6.63 | 6.70 | +1.06% | 0.37 | 2.28% |
| 2025-06-16 | 6.66 | 6.73 | 6.60 | 6.63 | -0.44% | 0.33 | 1.97% |
| 2025-06-13 | 6.69 | 6.74 | 6.63 | 6.66 | -1.02% | 0.25 | 1.51% |
| 2025-06-12 | 6.70 | 6.75 | 6.66 | 6.73 | 0.00% | 0.28 | 1.70% |
| 2025-06-11 | 6.74 | 6.80 | 6.67 | 6.73 | -0.43% | 0.24 | 1.42% |
| 2025-06-10 | 6.78 | 6.82 | 6.67 | 6.76 | -0.14% | 0.34 | 2.03% |
| 2025-06-09 | 6.70 | 6.78 | 6.67 | 6.77 | +0.58% | 0.30 | 1.82% |
| 2025-06-06 | 6.65 | 6.73 | 6.61 | 6.73 | +1.62% | 0.33 | 1.99% |
| 2025-06-05 | 6.69 | 6.70 | 6.60 | 6.62 | -1.02% | 0.24 | 1.46% |
| 2025-06-04 | 6.60 | 6.70 | 6.59 | 6.69 | +1.33% | 0.22 | 1.31% |
| 2025-06-03 | 6.59 | 6.63 | 6.53 | 6.60 | +0.30% | 0.25 | 1.53% |
| 2025-05-30 | 6.67 | 6.68 | 6.55 | 6.58 | -1.46% | 0.23 | 1.39% |
| 2025-05-29 | 6.61 | 6.70 | 6.57 | 6.68 | +0.74% | 0.28 | 1.70% |
| 2025-05-28 | 6.64 | 6.66 | 6.54 | 6.63 | -0.15% | 0.32 | 1.95% |