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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.27 | 7.39 | 7.25 | 7.39 | +1.37% | 0.57 | 3.18% |
| 2026-01-16 | 7.35 | 7.38 | 7.25 | 7.29 | -0.82% | 0.54 | 3.08% |
| 2026-01-15 | 7.23 | 7.37 | 7.21 | 7.35 | +1.10% | 0.66 | 3.72% |
| 2026-01-14 | 7.22 | 7.31 | 7.17 | 7.27 | +0.69% | 0.82 | 4.64% |
| 2026-01-13 | 7.25 | 7.33 | 7.18 | 7.22 | -0.14% | 0.65 | 3.69% |
| 2026-01-12 | 7.20 | 7.25 | 7.17 | 7.23 | +0.14% | 0.64 | 3.64% |
| 2026-01-09 | 7.25 | 7.27 | 7.17 | 7.22 | -0.28% | 0.51 | 2.93% |
| 2026-01-08 | 7.18 | 7.25 | 7.16 | 7.24 | +0.98% | 0.47 | 2.66% |
| 2026-01-07 | 7.20 | 7.21 | 7.10 | 7.17 | -0.14% | 0.50 | 2.90% |
| 2026-01-06 | 7.15 | 7.25 | 7.13 | 7.18 | +0.42% | 0.54 | 3.08% |
| 2026-01-05 | 7.24 | 7.24 | 7.14 | 7.15 | +0.28% | 0.39 | 2.22% |
| 2025-12-31 | 7.11 | 7.20 | 7.04 | 7.13 | +0.14% | 0.41 | 2.35% |
| 2025-12-30 | 7.08 | 7.26 | 7.00 | 7.12 | +0.14% | 0.53 | 3.08% |
| 2025-12-29 | 7.14 | 7.15 | 7.04 | 7.11 | -0.28% | 0.33 | 1.93% |
| 2025-12-26 | 7.23 | 7.25 | 7.11 | 7.13 | -1.11% | 0.44 | 2.53% |
| 2025-12-25 | 7.21 | 7.26 | 7.15 | 7.21 | +0.14% | 0.35 | 2.00% |
| 2025-12-24 | 7.22 | 7.25 | 7.15 | 7.20 | -0.28% | 0.36 | 2.03% |
| 2025-12-23 | 7.20 | 7.26 | 7.12 | 7.22 | +0.14% | 0.55 | 3.16% |
| 2025-12-22 | 7.23 | 7.29 | 7.20 | 7.21 | -0.28% | 0.49 | 2.82% |
| 2025-12-19 | 7.13 | 7.25 | 7.10 | 7.23 | +1.83% | 0.41 | 2.35% |