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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.28 | 18.79 | 18.18 | 18.38 | -0.22% | 2.47 | 5.06% |
| 2026-02-12 | 17.69 | 18.79 | 17.62 | 18.42 | +4.72% | 3.37 | 6.98% |
| 2026-02-11 | 17.75 | 17.81 | 17.58 | 17.59 | -0.73% | 0.71 | 1.53% |
| 2026-02-10 | 17.70 | 17.90 | 17.60 | 17.72 | +0.11% | 0.91 | 1.94% |
| 2026-02-09 | 17.65 | 17.71 | 17.52 | 17.70 | +2.02% | 0.95 | 2.04% |
| 2026-02-06 | 17.30 | 17.56 | 17.25 | 17.35 | +0.23% | 0.82 | 1.78% |
| 2026-02-05 | 17.65 | 17.71 | 17.31 | 17.31 | -2.70% | 1.08 | 2.34% |
| 2026-02-04 | 17.58 | 17.87 | 17.51 | 17.79 | +0.85% | 1.17 | 2.51% |
| 2026-02-03 | 17.41 | 17.68 | 17.36 | 17.64 | +2.32% | 1.10 | 2.37% |
| 2026-02-02 | 17.30 | 17.66 | 17.24 | 17.24 | -2.93% | 1.36 | 2.95% |
| 2026-01-30 | 17.86 | 18.02 | 17.37 | 17.76 | -1.06% | 1.81 | 3.88% |
| 2026-01-29 | 18.37 | 18.54 | 17.82 | 17.95 | -2.71% | 2.47 | 5.18% |
| 2026-01-28 | 18.92 | 18.95 | 18.41 | 18.45 | -3.00% | 2.11 | 4.30% |
| 2026-01-27 | 18.74 | 19.08 | 17.97 | 19.02 | +1.49% | 2.76 | 5.65% |
| 2026-01-26 | 19.38 | 19.45 | 18.60 | 18.74 | -3.05% | 2.95 | 5.92% |
| 2026-01-23 | 18.80 | 19.35 | 18.75 | 19.33 | +3.09% | 4.56 | 9.04% |
| 2026-01-22 | 18.60 | 18.83 | 18.45 | 18.75 | +0.86% | 2.02 | 4.10% |
| 2026-01-21 | 18.24 | 18.63 | 18.06 | 18.59 | +1.09% | 1.91 | 3.94% |
| 2026-01-20 | 18.74 | 18.87 | 18.24 | 18.39 | -2.23% | 2.06 | 4.24% |
| 2026-01-19 | 18.50 | 18.85 | 18.47 | 18.81 | +1.84% | 2.57 | 5.20% |