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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.00 | 15.81 | 15.00 | 15.61 | +3.93% | 1.68 | 4.14% |
| 2025-06-23 | 14.72 | 15.06 | 14.65 | 15.02 | +0.74% | 0.68 | 1.73% |
| 2025-06-20 | 15.00 | 15.26 | 14.86 | 14.91 | -0.33% | 0.95 | 2.42% |
| 2025-06-19 | 15.12 | 15.22 | 14.88 | 14.96 | -1.51% | 0.77 | 1.96% |
| 2025-06-18 | 15.22 | 15.28 | 15.00 | 15.19 | -0.72% | 0.82 | 2.07% |
| 2025-06-17 | 15.28 | 15.33 | 15.10 | 15.30 | +0.53% | 0.80 | 2.00% |
| 2025-06-16 | 14.87 | 15.34 | 14.80 | 15.22 | +1.74% | 0.99 | 2.51% |
| 2025-06-13 | 15.34 | 15.39 | 14.94 | 14.96 | -3.11% | 1.05 | 2.65% |
| 2025-06-12 | 15.41 | 15.58 | 15.28 | 15.44 | +0.13% | 0.67 | 1.66% |
| 2025-06-11 | 15.38 | 15.60 | 15.38 | 15.42 | -0.13% | 0.65 | 1.61% |
| 2025-06-10 | 15.60 | 15.69 | 15.22 | 15.44 | -1.34% | 0.91 | 2.25% |
| 2025-06-09 | 15.52 | 15.69 | 15.51 | 15.65 | +0.97% | 0.66 | 1.62% |
| 2025-06-06 | 15.56 | 15.58 | 15.41 | 15.50 | -0.39% | 0.49 | 1.22% |
| 2025-06-05 | 15.50 | 15.61 | 15.27 | 15.56 | +1.24% | 0.79 | 1.94% |
| 2025-06-04 | 15.20 | 15.47 | 15.15 | 15.37 | +1.92% | 0.57 | 1.43% |
| 2025-06-03 | 15.07 | 15.22 | 15.03 | 15.08 | -0.46% | 0.48 | 1.21% |
| 2025-05-30 | 15.57 | 15.57 | 15.14 | 15.15 | -2.75% | 0.89 | 2.21% |
| 2025-05-29 | 15.25 | 15.59 | 15.25 | 15.58 | +2.02% | 0.75 | 1.84% |
| 2025-05-28 | 15.35 | 15.53 | 15.22 | 15.27 | -0.58% | 0.52 | 1.29% |
| 2025-05-27 | 15.51 | 15.51 | 15.28 | 15.36 | -1.03% | 0.48 | 1.19% |