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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.45 | 7.48 | 7.15 | 7.45 | +2.90% | 0.81 | 4.58% |
| 2026-03-23 | 7.15 | 7.74 | 6.93 | 7.24 | -0.28% | 1.42 | 8.01% |
| 2026-03-20 | 7.71 | 7.76 | 7.22 | 7.26 | -5.35% | 1.30 | 7.20% |
| 2026-03-19 | 7.90 | 8.04 | 7.61 | 7.67 | -2.54% | 0.80 | 4.24% |
| 2026-03-18 | 7.95 | 7.95 | 7.75 | 7.87 | -0.38% | 0.55 | 2.88% |
| 2026-03-17 | 8.09 | 8.20 | 7.88 | 7.90 | -2.35% | 0.70 | 3.58% |
| 2026-03-16 | 8.14 | 8.26 | 8.00 | 8.09 | -1.22% | 0.97 | 4.93% |
| 2026-03-13 | 8.14 | 8.32 | 8.06 | 8.19 | +0.99% | 1.18 | 5.89% |
| 2026-03-12 | 8.07 | 8.22 | 7.98 | 8.11 | +1.63% | 1.06 | 5.38% |
| 2026-03-11 | 7.88 | 8.04 | 7.85 | 7.98 | +1.14% | 0.82 | 4.26% |
| 2026-03-10 | 7.96 | 8.05 | 7.84 | 7.89 | -0.75% | 0.65 | 3.39% |
| 2026-03-09 | 7.85 | 8.22 | 7.85 | 7.95 | +0.63% | 0.99 | 5.09% |
| 2026-03-06 | 7.60 | 7.92 | 7.53 | 7.90 | +3.54% | 0.60 | 3.17% |
| 2026-03-05 | 7.66 | 7.75 | 7.52 | 7.63 | +1.06% | 0.45 | 2.43% |
| 2026-03-04 | 7.66 | 7.70 | 7.47 | 7.55 | -1.44% | 0.59 | 3.18% |
| 2026-03-03 | 7.79 | 7.92 | 7.61 | 7.66 | -0.65% | 0.87 | 4.60% |
| 2026-03-02 | 7.90 | 7.90 | 7.60 | 7.71 | -3.26% | 0.66 | 3.53% |
| 2026-02-27 | 7.95 | 8.00 | 7.86 | 7.97 | +0.13% | 0.47 | 2.45% |
| 2026-02-26 | 8.00 | 8.04 | 7.85 | 7.96 | -0.38% | 0.61 | 3.19% |
| 2026-02-25 | 7.79 | 8.10 | 7.79 | 7.99 | +2.57% | 0.97 | 5.02% |