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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.58 | 7.82 | 7.58 | 7.79 | +3.32% | 0.57 | 3.03% |
| 2026-02-13 | 7.67 | 7.69 | 7.52 | 7.54 | -1.44% | 0.38 | 2.05% |
| 2026-02-12 | 7.91 | 7.92 | 7.64 | 7.65 | -2.92% | 0.66 | 3.51% |
| 2026-02-11 | 7.74 | 7.95 | 7.70 | 7.88 | +1.68% | 0.52 | 2.74% |
| 2026-02-10 | 7.82 | 7.85 | 7.75 | 7.75 | -0.77% | 0.36 | 1.90% |
| 2026-02-09 | 7.89 | 7.92 | 7.76 | 7.81 | 0.00% | 0.53 | 2.79% |
| 2026-02-06 | 7.61 | 7.84 | 7.57 | 7.81 | +1.96% | 0.68 | 3.60% |
| 2026-02-05 | 7.73 | 7.82 | 7.65 | 7.66 | -1.03% | 0.45 | 2.42% |
| 2026-02-04 | 7.62 | 7.78 | 7.59 | 7.74 | +1.84% | 0.57 | 3.06% |
| 2026-02-03 | 7.48 | 7.62 | 7.45 | 7.60 | +2.29% | 0.55 | 2.98% |
| 2026-02-02 | 7.70 | 7.73 | 7.42 | 7.43 | -4.50% | 0.79 | 4.33% |
| 2026-01-30 | 7.58 | 7.82 | 7.51 | 7.78 | +0.39% | 0.92 | 4.90% |
| 2026-01-29 | 7.71 | 7.82 | 7.55 | 7.75 | +0.65% | 0.79 | 4.21% |
| 2026-01-28 | 7.64 | 7.85 | 7.58 | 7.70 | +1.05% | 0.78 | 4.18% |
| 2026-01-27 | 7.67 | 7.68 | 7.47 | 7.62 | -1.42% | 0.71 | 3.89% |
| 2026-01-26 | 7.75 | 7.78 | 7.62 | 7.73 | -0.13% | 0.82 | 4.37% |
| 2026-01-23 | 7.61 | 7.79 | 7.57 | 7.74 | +1.71% | 1.03 | 5.53% |
| 2026-01-22 | 7.53 | 7.64 | 7.47 | 7.61 | +1.06% | 0.61 | 3.33% |
| 2026-01-21 | 7.50 | 7.54 | 7.42 | 7.53 | 0.00% | 0.64 | 3.53% |
| 2026-01-20 | 7.39 | 7.53 | 7.33 | 7.53 | +1.89% | 0.89 | 4.91% |