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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.60 | 16.61 | 16.38 | 16.52 | -0.54% | 1.21 | 2.80% |
| 2025-07-21 | 16.42 | 16.69 | 16.39 | 16.61 | +1.34% | 1.63 | 3.78% |
| 2025-07-18 | 16.44 | 16.52 | 16.31 | 16.39 | -0.49% | 0.86 | 2.00% |
| 2025-07-17 | 16.42 | 16.48 | 16.25 | 16.47 | +0.43% | 1.13 | 2.64% |
| 2025-07-16 | 16.40 | 16.52 | 16.28 | 16.40 | +0.06% | 1.10 | 2.56% |
| 2025-07-15 | 16.47 | 16.60 | 16.21 | 16.39 | -0.30% | 1.22 | 2.83% |
| 2025-07-14 | 16.39 | 16.66 | 16.26 | 16.44 | +1.29% | 1.63 | 3.77% |
| 2025-07-11 | 16.35 | 16.36 | 16.16 | 16.23 | -0.79% | 1.48 | 3.48% |
| 2025-07-10 | 16.45 | 16.70 | 16.33 | 16.36 | -1.03% | 1.78 | 4.12% |
| 2025-07-09 | 16.44 | 16.84 | 16.41 | 16.53 | +0.61% | 2.92 | 6.69% |
| 2025-07-08 | 16.42 | 16.66 | 16.36 | 16.43 | -1.02% | 2.86 | 6.64% |
| 2025-07-07 | 15.74 | 17.18 | 15.66 | 16.60 | +5.33% | 3.96 | 9.15% |
| 2025-07-04 | 15.90 | 16.12 | 15.64 | 15.76 | -1.19% | 1.30 | 3.13% |
| 2025-07-03 | 15.73 | 15.95 | 15.65 | 15.95 | +1.40% | 0.91 | 2.19% |
| 2025-07-02 | 15.77 | 15.88 | 15.63 | 15.73 | -0.76% | 0.79 | 1.92% |
| 2025-07-01 | 15.88 | 15.97 | 15.71 | 15.85 | -0.44% | 0.83 | 2.00% |
| 2025-06-30 | 16.00 | 16.01 | 15.84 | 15.92 | +0.13% | 1.18 | 2.82% |
| 2025-06-27 | 15.58 | 16.06 | 15.56 | 15.90 | +1.99% | 1.77 | 4.27% |
| 2025-06-26 | 15.68 | 15.79 | 15.55 | 15.59 | -0.57% | 1.17 | 2.85% |
| 2025-06-25 | 15.57 | 15.74 | 15.49 | 15.68 | +0.45% | 1.17 | 2.86% |