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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.80 | 15.98 | 15.13 | 15.51 | -4.61% | 2.18 | 5.31% |
| 2026-03-20 | 16.70 | 16.83 | 16.26 | 16.26 | -2.40% | 1.71 | 3.93% |
| 2026-03-19 | 16.85 | 17.02 | 16.59 | 16.66 | -2.97% | 1.72 | 3.88% |
| 2026-03-18 | 16.93 | 17.18 | 16.90 | 17.17 | +1.48% | 1.79 | 3.99% |
| 2026-03-17 | 17.69 | 17.73 | 16.91 | 16.92 | -4.03% | 2.61 | 5.76% |
| 2026-03-16 | 17.83 | 17.96 | 17.35 | 17.63 | -1.51% | 2.33 | 5.04% |
| 2026-03-13 | 18.40 | 18.47 | 17.85 | 17.90 | -3.76% | 2.79 | 5.84% |
| 2026-03-12 | 19.00 | 19.01 | 18.47 | 18.60 | -2.41% | 2.65 | 5.38% |
| 2026-03-11 | 19.18 | 19.47 | 18.98 | 19.06 | -0.31% | 3.14 | 6.20% |
| 2026-03-10 | 18.93 | 19.43 | 18.93 | 19.12 | +2.25% | 4.10 | 8.11% |
| 2026-03-09 | 18.42 | 18.84 | 17.79 | 18.70 | -1.89% | 5.06 | 10.57% |
| 2026-03-06 | 20.10 | 20.35 | 18.61 | 19.06 | -3.74% | 8.12 | 16.06% |
| 2026-03-05 | 20.12 | 20.29 | 19.62 | 19.80 | +0.46% | 5.47 | 10.43% |
| 2026-03-04 | 18.58 | 19.95 | 18.58 | 19.71 | +4.34% | 5.12 | 9.97% |
| 2026-03-03 | 19.98 | 20.16 | 18.82 | 18.89 | -3.47% | 4.10 | 8.03% |
| 2026-03-02 | 19.37 | 19.91 | 19.27 | 19.57 | -1.31% | 3.40 | 6.59% |
| 2026-02-27 | 19.50 | 20.00 | 19.33 | 19.83 | +0.66% | 4.51 | 8.67% |
| 2026-02-26 | 18.54 | 19.93 | 18.53 | 19.70 | +5.69% | 7.21 | 14.08% |
| 2026-02-25 | 18.55 | 18.69 | 18.30 | 18.64 | +0.49% | 1.61 | 3.29% |
| 2026-02-24 | 18.80 | 18.97 | 18.44 | 18.55 | +0.92% | 1.67 | 3.41% |