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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.31 | 7.40 | 7.26 | 7.30 | -0.41% | 0.33 | 1.85% |
| 2026-04-21 | 7.25 | 7.34 | 7.18 | 7.33 | +1.10% | 0.35 | 1.99% |
| 2026-04-20 | 7.18 | 7.28 | 7.13 | 7.25 | +0.69% | 0.31 | 1.80% |
| 2026-04-17 | 7.31 | 7.35 | 7.15 | 7.20 | -1.77% | 0.38 | 2.17% |
| 2026-04-16 | 7.28 | 7.35 | 7.19 | 7.33 | +1.52% | 0.35 | 1.98% |
| 2026-04-15 | 7.33 | 7.40 | 7.17 | 7.22 | -1.37% | 0.58 | 3.28% |
| 2026-04-14 | 7.42 | 7.44 | 7.22 | 7.32 | -0.95% | 0.48 | 2.69% |
| 2026-04-13 | 7.44 | 7.57 | 7.27 | 7.39 | -0.67% | 0.41 | 2.29% |
| 2026-04-10 | 7.45 | 7.56 | 7.40 | 7.44 | +0.13% | 0.39 | 2.14% |
| 2026-04-09 | 7.52 | 7.55 | 7.40 | 7.43 | -1.72% | 0.49 | 2.71% |
| 2026-04-08 | 7.53 | 7.56 | 7.35 | 7.56 | +0.93% | 0.60 | 3.30% |
| 2026-04-07 | 7.18 | 7.52 | 7.10 | 7.49 | +4.90% | 0.81 | 4.47% |
| 2026-04-03 | 7.47 | 7.47 | 7.07 | 7.14 | -3.90% | 0.77 | 4.45% |
| 2026-04-02 | 7.56 | 7.66 | 7.37 | 7.43 | -2.37% | 0.41 | 2.28% |
| 2026-04-01 | 7.77 | 7.77 | 7.50 | 7.61 | 0.00% | 0.46 | 2.52% |
| 2026-03-31 | 7.79 | 8.02 | 7.59 | 7.61 | -2.81% | 0.56 | 2.99% |
| 2026-03-30 | 7.89 | 8.04 | 7.69 | 7.83 | -0.13% | 0.61 | 3.22% |
| 2026-03-27 | 7.59 | 7.88 | 7.52 | 7.84 | +3.29% | 0.78 | 4.12% |
| 2026-03-26 | 7.53 | 7.75 | 7.46 | 7.59 | +0.93% | 0.62 | 3.33% |
| 2026-03-25 | 7.46 | 7.61 | 7.38 | 7.52 | +0.94% | 0.60 | 3.28% |