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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.08 | 7.12 | 7.03 | 7.05 | -0.70% | 0.24 | 1.38% |
| 2025-09-16 | 7.04 | 7.11 | 6.99 | 7.10 | +0.85% | 0.28 | 1.63% |
| 2025-09-15 | 7.10 | 7.12 | 7.00 | 7.04 | -0.85% | 0.23 | 1.36% |
| 2025-09-12 | 7.15 | 7.17 | 7.06 | 7.10 | -0.70% | 0.27 | 1.56% |
| 2025-09-11 | 7.07 | 7.17 | 7.03 | 7.15 | +1.13% | 0.38 | 2.21% |
| 2025-09-10 | 7.13 | 7.14 | 7.03 | 7.07 | -0.28% | 0.21 | 1.25% |
| 2025-09-09 | 7.12 | 7.18 | 7.05 | 7.09 | -0.70% | 0.35 | 2.03% |
| 2025-09-08 | 7.08 | 7.15 | 7.02 | 7.14 | +1.71% | 0.27 | 1.54% |
| 2025-09-05 | 6.98 | 7.05 | 6.93 | 7.02 | +1.01% | 0.32 | 1.86% |
| 2025-09-04 | 6.89 | 7.05 | 6.87 | 6.95 | +1.16% | 0.43 | 2.53% |
| 2025-09-03 | 7.02 | 7.08 | 6.85 | 6.87 | -2.41% | 0.29 | 1.73% |
| 2025-09-02 | 7.10 | 7.11 | 6.92 | 7.04 | -0.71% | 0.41 | 2.42% |
| 2025-09-01 | 7.02 | 7.15 | 6.98 | 7.09 | +1.14% | 0.44 | 2.55% |
| 2025-08-29 | 7.07 | 7.09 | 6.95 | 7.01 | -1.13% | 0.42 | 2.49% |
| 2025-08-28 | 7.08 | 7.19 | 6.85 | 7.09 | +0.14% | 0.60 | 3.52% |
| 2025-08-27 | 7.41 | 7.41 | 7.06 | 7.08 | -3.93% | 0.83 | 4.72% |
| 2025-08-26 | 7.26 | 7.40 | 7.21 | 7.37 | +1.94% | 0.70 | 3.90% |
| 2025-08-25 | 7.27 | 7.32 | 7.19 | 7.23 | -0.14% | 0.58 | 3.27% |
| 2025-08-22 | 7.32 | 7.35 | 7.17 | 7.24 | -0.96% | 0.54 | 3.08% |
| 2025-08-21 | 7.33 | 7.35 | 7.28 | 7.31 | +0.14% | 0.42 | 2.38% |