永贵电器 sz.300351
25.60
+7.02%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.00 | 25.70 | 23.86 | 25.60 | +7.02% | 4.89 | 7.45% |
| 2026-05-21 | 24.95 | 25.32 | 23.86 | 23.96 | -4.20% | 4.84 | 7.51% |
| 2026-05-20 | 24.90 | 25.37 | 24.35 | 25.01 | +0.44% | 3.84 | 5.84% |
| 2026-05-19 | 24.70 | 26.00 | 24.40 | 24.90 | +0.61% | 4.99 | 7.51% |
| 2026-05-18 | 25.47 | 25.90 | 24.50 | 24.75 | -3.21% | 5.49 | 8.31% |
| 2026-05-15 | 26.04 | 26.28 | 25.31 | 25.57 | -1.69% | 4.39 | 6.47% |
| 2026-05-14 | 26.27 | 27.14 | 25.96 | 26.01 | -0.61% | 5.57 | 7.99% |
| 2026-05-13 | 26.01 | 26.80 | 25.73 | 26.17 | +0.62% | 5.62 | 8.13% |
| 2026-05-12 | 27.19 | 28.40 | 25.72 | 26.01 | -4.38% | 9.04 | 12.85% |
| 2026-05-11 | 26.05 | 28.33 | 25.74 | 27.20 | +8.76% | 9.35 | 13.03% |
| 2026-05-08 | 23.80 | 25.48 | 23.80 | 25.01 | +3.78% | 4.43 | 6.72% |
| 2026-05-07 | 23.55 | 24.40 | 23.00 | 24.10 | +3.79% | 4.77 | 7.55% |
| 2026-05-06 | 22.71 | 23.30 | 21.98 | 23.22 | +2.29% | 5.47 | 9.07% |
| 2026-04-30 | 22.19 | 22.88 | 21.81 | 22.70 | +1.98% | 4.11 | 6.95% |
| 2026-04-29 | 22.03 | 22.59 | 21.61 | 22.26 | +1.18% | 4.00 | 6.84% |
| 2026-04-28 | 21.98 | 22.57 | 21.76 | 22.00 | -1.83% | 4.65 | 8.00% |
| 2026-04-27 | 19.94 | 23.00 | 19.72 | 22.41 | +10.18% | 8.79 | 15.36% |
| 2026-04-24 | 20.33 | 20.66 | 19.85 | 20.34 | +0.30% | 4.05 | 7.60% |
| 2026-04-23 | 20.34 | 20.75 | 20.02 | 20.28 | -0.29% | 4.14 | 7.70% |
| 2026-04-22 | 19.90 | 20.58 | 19.85 | 20.34 | +2.62% | 4.66 | 8.74% |