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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.63 | 20.22 | 19.46 | 19.82 | +0.05% | 5.32 | 10.17% |
| 2026-04-20 | 18.99 | 20.15 | 18.77 | 19.81 | +4.59% | 6.60 | 12.85% |
| 2026-04-17 | 18.21 | 19.00 | 17.98 | 18.94 | +6.11% | 6.86 | 14.07% |
| 2026-04-16 | 16.10 | 18.15 | 16.05 | 17.85 | +11.56% | 7.34 | 16.05% |
| 2026-04-15 | 16.20 | 16.32 | 15.95 | 16.00 | -1.23% | 1.23 | 2.89% |
| 2026-04-14 | 15.96 | 16.32 | 15.80 | 16.20 | +2.53% | 1.68 | 3.97% |
| 2026-04-13 | 15.52 | 15.94 | 15.51 | 15.80 | +0.96% | 0.83 | 2.00% |
| 2026-04-10 | 15.71 | 15.93 | 15.64 | 15.65 | +0.06% | 1.14 | 2.74% |
| 2026-04-09 | 15.49 | 15.80 | 15.40 | 15.64 | -0.19% | 0.96 | 2.34% |
| 2026-04-08 | 15.41 | 15.67 | 15.30 | 15.67 | +4.89% | 1.26 | 3.07% |
| 2026-04-07 | 14.76 | 15.08 | 14.76 | 14.94 | +1.36% | 0.73 | 1.87% |
| 2026-04-03 | 15.32 | 15.46 | 14.74 | 14.74 | -3.66% | 0.98 | 2.48% |
| 2026-04-02 | 15.75 | 15.76 | 15.23 | 15.30 | -3.41% | 1.35 | 3.33% |
| 2026-04-01 | 16.10 | 16.16 | 15.69 | 15.84 | +1.15% | 1.45 | 3.46% |
| 2026-03-31 | 15.63 | 16.23 | 15.61 | 15.66 | +0.19% | 1.87 | 4.46% |
| 2026-03-30 | 15.23 | 15.69 | 15.16 | 15.63 | -0.06% | 1.07 | 2.64% |
| 2026-03-27 | 15.36 | 15.75 | 15.32 | 15.64 | -0.06% | 1.10 | 2.67% |
| 2026-03-26 | 16.00 | 16.14 | 15.55 | 15.65 | -2.86% | 1.14 | 2.74% |
| 2026-03-25 | 16.01 | 16.28 | 15.99 | 16.11 | +0.94% | 1.28 | 3.02% |
| 2026-03-24 | 15.82 | 15.98 | 15.50 | 15.96 | +2.90% | 1.69 | 4.07% |