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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.17 | 7.29 | 7.13 | 7.27 | +1.11% | 0.44 | 2.49% |
| 2025-10-22 | 7.17 | 7.24 | 7.15 | 7.19 | 0.00% | 0.28 | 1.63% |
| 2025-10-21 | 7.09 | 7.20 | 7.03 | 7.19 | +1.27% | 0.40 | 2.29% |
| 2025-10-20 | 7.00 | 7.10 | 6.95 | 7.10 | +2.45% | 0.38 | 2.21% |
| 2025-10-17 | 6.98 | 7.07 | 6.93 | 6.93 | -0.72% | 0.22 | 1.27% |
| 2025-10-16 | 7.08 | 7.10 | 6.96 | 6.98 | -1.41% | 0.23 | 1.34% |
| 2025-10-15 | 7.05 | 7.13 | 7.03 | 7.08 | +0.43% | 0.31 | 1.83% |
| 2025-10-14 | 7.10 | 7.13 | 7.03 | 7.05 | -0.14% | 0.34 | 1.96% |
| 2025-10-13 | 6.86 | 7.09 | 6.69 | 7.06 | -0.14% | 0.40 | 2.39% |
| 2025-10-10 | 6.92 | 7.09 | 6.90 | 7.07 | +1.73% | 0.37 | 2.18% |
| 2025-10-09 | 6.94 | 6.97 | 6.85 | 6.95 | +0.29% | 0.25 | 1.48% |
| 2025-09-30 | 6.93 | 6.97 | 6.88 | 6.93 | 0.00% | 0.19 | 1.12% |
| 2025-09-29 | 6.93 | 6.98 | 6.76 | 6.93 | +1.02% | 0.21 | 1.24% |
| 2025-09-26 | 6.81 | 6.91 | 6.75 | 6.86 | +0.73% | 0.16 | 0.97% |
| 2025-09-25 | 6.88 | 6.95 | 6.80 | 6.81 | -1.16% | 0.27 | 1.63% |
| 2025-09-24 | 6.63 | 6.91 | 6.60 | 6.89 | +2.84% | 0.48 | 2.89% |
| 2025-09-23 | 6.82 | 6.87 | 6.56 | 6.70 | -2.90% | 0.68 | 4.23% |
| 2025-09-22 | 6.81 | 7.23 | 6.69 | 6.90 | +1.02% | 0.70 | 4.13% |
| 2025-09-19 | 6.90 | 6.95 | 6.73 | 6.83 | -1.16% | 0.39 | 2.37% |
| 2025-09-18 | 7.06 | 7.07 | 6.87 | 6.91 | -1.99% | 0.41 | 2.41% |