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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.55 | 6.66 | 6.51 | 6.64 | +1.04% | 0.31 | 1.88% |
| 2025-05-26 | 6.50 | 6.63 | 6.49 | 6.57 | +0.60% | 0.28 | 1.70% |
| 2025-05-23 | 6.52 | 6.63 | 6.49 | 6.53 | -0.15% | 0.34 | 2.09% |
| 2025-05-22 | 6.69 | 6.70 | 6.49 | 6.54 | -2.19% | 0.47 | 2.86% |
| 2025-05-21 | 6.65 | 6.72 | 6.62 | 6.69 | +0.44% | 0.25 | 1.51% |
| 2025-05-20 | 6.63 | 6.67 | 6.57 | 6.66 | +0.29% | 0.23 | 1.39% |
| 2025-05-19 | 6.56 | 6.65 | 6.53 | 6.64 | +0.59% | 0.22 | 1.37% |
| 2025-05-16 | 6.51 | 6.62 | 6.49 | 6.60 | +0.90% | 0.22 | 1.34% |
| 2025-05-15 | 6.52 | 6.62 | 6.47 | 6.54 | +0.30% | 0.27 | 1.63% |
| 2025-05-14 | 6.56 | 6.61 | 6.49 | 6.52 | -0.89% | 0.26 | 1.58% |
| 2025-05-13 | 6.55 | 6.70 | 6.48 | 6.58 | +0.75% | 0.50 | 3.06% |
| 2025-05-12 | 6.58 | 6.67 | 6.41 | 6.53 | +0.75% | 0.48 | 2.93% |
| 2025-05-09 | 6.51 | 6.53 | 6.44 | 6.48 | -0.15% | 0.29 | 1.79% |
| 2025-05-08 | 6.48 | 6.51 | 6.40 | 6.49 | +0.30% | 0.21 | 1.28% |
| 2025-05-07 | 6.43 | 6.48 | 6.41 | 6.47 | +1.38% | 0.25 | 1.54% |
| 2025-05-06 | 6.30 | 6.40 | 6.30 | 6.39 | +2.03% | 0.26 | 1.67% |