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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.30 | 15.52 | 15.22 | 15.52 | +1.63% | 0.62 | 1.53% |
| 2025-05-23 | 15.55 | 15.73 | 15.27 | 15.27 | -2.29% | 1.03 | 2.52% |
| 2025-05-22 | 15.76 | 16.14 | 15.61 | 15.63 | -1.38% | 1.27 | 3.05% |
| 2025-05-21 | 15.84 | 16.17 | 15.72 | 15.85 | -0.13% | 1.10 | 2.63% |
| 2025-05-20 | 15.79 | 15.88 | 15.58 | 15.87 | +0.50% | 0.65 | 1.57% |
| 2025-05-19 | 15.65 | 15.81 | 15.44 | 15.79 | +0.96% | 0.77 | 1.88% |
| 2025-05-16 | 15.62 | 15.88 | 15.59 | 15.64 | -0.19% | 0.70 | 1.68% |
| 2025-05-15 | 16.08 | 16.08 | 15.67 | 15.67 | -2.42% | 1.06 | 2.56% |
| 2025-05-14 | 16.12 | 16.24 | 16.02 | 16.06 | -0.68% | 1.05 | 2.47% |
| 2025-05-13 | 16.50 | 16.58 | 16.12 | 16.17 | -1.16% | 1.06 | 2.48% |
| 2025-05-12 | 16.15 | 16.35 | 15.99 | 16.35 | +3.14% | 1.51 | 3.54% |
| 2025-05-09 | 16.27 | 16.27 | 15.79 | 15.86 | -2.51% | 1.21 | 2.89% |
| 2025-05-08 | 15.84 | 16.32 | 15.84 | 16.27 | +0.68% | 1.61 | 3.79% |
| 2025-05-07 | 16.40 | 16.48 | 15.96 | 16.16 | -0.18% | 1.68 | 3.94% |
| 2025-05-06 | 15.73 | 16.19 | 15.73 | 16.19 | +3.44% | 1.40 | 3.31% |