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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.98 | 7.15 | 6.92 | 7.10 | +1.87% | 0.41 | 2.39% |
| 2025-12-17 | 6.97 | 7.06 | 6.86 | 6.97 | -0.14% | 0.54 | 3.19% |
| 2025-12-16 | 7.12 | 7.13 | 6.96 | 6.98 | -2.24% | 0.47 | 2.74% |
| 2025-12-15 | 7.02 | 7.20 | 7.01 | 7.14 | +0.85% | 0.43 | 2.49% |
| 2025-12-12 | 7.22 | 7.26 | 7.05 | 7.08 | -1.12% | 0.63 | 3.63% |
| 2025-12-11 | 7.39 | 7.39 | 7.16 | 7.16 | -2.45% | 0.76 | 4.33% |
| 2025-12-10 | 7.44 | 7.48 | 7.33 | 7.34 | -0.81% | 0.65 | 3.64% |
| 2025-12-09 | 7.63 | 7.67 | 7.40 | 7.40 | -3.52% | 0.79 | 4.37% |
| 2025-12-08 | 7.71 | 7.78 | 7.59 | 7.67 | -0.39% | 0.99 | 5.32% |
| 2025-12-05 | 7.50 | 7.85 | 7.33 | 7.70 | +3.91% | 1.26 | 6.80% |
| 2025-12-04 | 7.82 | 7.83 | 7.41 | 7.41 | -4.88% | 1.40 | 7.63% |
| 2025-12-03 | 7.88 | 7.95 | 7.66 | 7.79 | -1.52% | 1.27 | 6.72% |
| 2025-12-02 | 7.93 | 8.10 | 7.77 | 7.91 | 0.00% | 1.31 | 6.81% |
| 2025-12-01 | 8.08 | 8.08 | 7.90 | 7.91 | -1.74% | 1.47 | 7.61% |
| 2025-11-28 | 7.91 | 8.15 | 7.90 | 8.05 | -0.86% | 2.26 | 11.61% |
| 2025-11-27 | 7.59 | 8.51 | 7.57 | 8.12 | +4.77% | 3.64 | 18.70% |
| 2025-11-26 | 7.86 | 8.29 | 7.72 | 7.75 | -2.27% | 2.45 | 12.71% |
| 2025-11-25 | 7.86 | 8.20 | 7.74 | 7.93 | -1.00% | 2.75 | 14.20% |
| 2025-11-24 | 7.82 | 8.09 | 7.56 | 8.01 | -2.08% | 3.20 | 16.76% |
| 2025-11-21 | 8.88 | 8.88 | 7.71 | 8.18 | -0.61% | 5.14 | 25.72% |