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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.95 | 20.09 | 19.20 | 19.35 | -3.97% | 6.34 | 12.42% |
| 2025-08-18 | 19.46 | 20.50 | 19.26 | 20.15 | +5.00% | 8.77 | 16.86% |
| 2025-08-15 | 18.86 | 19.37 | 18.69 | 19.19 | +3.62% | 7.62 | 15.27% |
| 2025-08-14 | 19.54 | 19.89 | 18.49 | 18.52 | -7.86% | 9.67 | 19.49% |
| 2025-08-13 | 18.71 | 20.90 | 18.21 | 20.10 | +14.14% | 14.05 | 27.62% |
| 2025-08-12 | 17.28 | 17.84 | 17.20 | 17.61 | +1.32% | 4.25 | 9.27% |
| 2025-08-11 | 17.23 | 17.46 | 16.91 | 17.38 | +1.52% | 4.25 | 9.43% |
| 2025-08-08 | 16.45 | 17.22 | 16.40 | 17.12 | +3.82% | 4.62 | 10.44% |
| 2025-08-07 | 16.66 | 16.75 | 16.45 | 16.49 | -1.02% | 1.35 | 3.13% |
| 2025-08-06 | 16.36 | 16.97 | 16.33 | 16.66 | +1.34% | 2.12 | 4.84% |
| 2025-08-05 | 16.28 | 16.47 | 16.22 | 16.44 | +1.23% | 1.12 | 2.61% |
| 2025-08-04 | 15.86 | 16.26 | 15.82 | 16.24 | +1.63% | 0.91 | 2.16% |
| 2025-08-01 | 16.07 | 16.17 | 15.93 | 15.98 | -1.11% | 1.15 | 2.74% |
| 2025-07-31 | 16.02 | 16.66 | 15.97 | 16.16 | +0.87% | 2.26 | 5.28% |
| 2025-07-30 | 16.32 | 16.32 | 15.89 | 16.02 | -1.96% | 1.18 | 2.80% |
| 2025-07-29 | 16.30 | 16.34 | 16.08 | 16.34 | +0.12% | 1.18 | 2.78% |
| 2025-07-28 | 16.33 | 16.43 | 16.28 | 16.32 | -0.31% | 0.92 | 2.14% |
| 2025-07-25 | 16.43 | 16.45 | 16.26 | 16.37 | -0.24% | 0.92 | 2.15% |
| 2025-07-24 | 16.24 | 16.42 | 16.24 | 16.41 | +1.11% | 0.96 | 2.24% |
| 2025-07-23 | 16.55 | 16.60 | 16.22 | 16.23 | -1.76% | 1.29 | 3.02% |