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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.49 | 8.23 | 7.48 | 8.23 | +10.03% | 0.98 | 4.94% |
| 2025-11-19 | 7.55 | 7.65 | 7.39 | 7.48 | -0.93% | 0.51 | 2.83% |
| 2025-11-18 | 7.75 | 7.75 | 7.49 | 7.55 | -2.58% | 0.67 | 3.65% |
| 2025-11-17 | 7.73 | 7.78 | 7.66 | 7.75 | +0.78% | 0.57 | 3.06% |
| 2025-11-14 | 7.72 | 7.82 | 7.68 | 7.69 | -1.16% | 0.66 | 3.51% |
| 2025-11-13 | 7.57 | 7.87 | 7.54 | 7.78 | +2.37% | 0.87 | 4.64% |
| 2025-11-12 | 7.55 | 7.65 | 7.48 | 7.60 | +0.53% | 0.58 | 3.14% |
| 2025-11-11 | 7.44 | 7.73 | 7.38 | 7.56 | +1.61% | 0.78 | 4.25% |
| 2025-11-10 | 7.41 | 7.44 | 7.37 | 7.44 | +0.27% | 0.31 | 1.73% |
| 2025-11-07 | 7.38 | 7.43 | 7.29 | 7.42 | +0.41% | 0.40 | 2.23% |
| 2025-11-06 | 7.36 | 7.39 | 7.28 | 7.39 | +0.41% | 0.39 | 2.16% |
| 2025-11-05 | 7.23 | 7.38 | 7.20 | 7.36 | +1.38% | 0.44 | 2.49% |
| 2025-11-04 | 7.24 | 7.29 | 7.20 | 7.26 | +0.28% | 0.31 | 1.76% |
| 2025-11-03 | 7.20 | 7.27 | 7.17 | 7.24 | +0.56% | 0.36 | 2.03% |
| 2025-10-31 | 7.11 | 7.23 | 7.04 | 7.20 | +1.27% | 0.40 | 2.28% |
| 2025-10-30 | 7.12 | 7.18 | 7.08 | 7.11 | -0.42% | 0.21 | 1.20% |
| 2025-10-29 | 7.18 | 7.22 | 7.05 | 7.14 | -0.83% | 0.32 | 1.87% |
| 2025-10-28 | 7.25 | 7.27 | 7.18 | 7.20 | -0.14% | 0.31 | 1.74% |
| 2025-10-27 | 7.25 | 7.28 | 7.14 | 7.21 | -0.14% | 0.36 | 2.05% |
| 2025-10-24 | 7.26 | 7.31 | 7.19 | 7.22 | -0.69% | 0.37 | 2.10% |