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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.43 | 18.65 | 18.34 | 18.47 | +0.71% | 1.89 | 3.89% |
| 2026-01-15 | 18.26 | 18.46 | 18.15 | 18.34 | -0.76% | 1.97 | 4.08% |
| 2026-01-14 | 18.70 | 18.88 | 18.14 | 18.48 | -1.18% | 3.87 | 7.90% |
| 2026-01-13 | 19.00 | 19.06 | 18.55 | 18.70 | -2.04% | 3.73 | 7.55% |
| 2026-01-12 | 18.71 | 19.09 | 18.71 | 19.09 | +2.52% | 4.25 | 8.52% |
| 2026-01-09 | 18.32 | 18.76 | 18.26 | 18.62 | +1.92% | 3.65 | 7.48% |
| 2026-01-08 | 17.98 | 18.35 | 17.92 | 18.27 | +0.99% | 2.36 | 4.91% |
| 2026-01-07 | 18.38 | 18.41 | 18.07 | 18.09 | -1.58% | 2.51 | 5.24% |
| 2026-01-06 | 18.10 | 18.41 | 18.10 | 18.38 | +1.27% | 3.41 | 7.08% |
| 2026-01-05 | 18.16 | 18.26 | 18.06 | 18.15 | +0.67% | 2.22 | 4.64% |
| 2025-12-31 | 18.24 | 18.27 | 17.90 | 18.03 | -0.88% | 2.01 | 4.22% |
| 2025-12-30 | 18.31 | 18.45 | 18.11 | 18.19 | -0.93% | 2.14 | 4.45% |
| 2025-12-29 | 18.38 | 18.69 | 18.29 | 18.36 | -0.81% | 2.70 | 5.56% |
| 2025-12-26 | 18.63 | 18.84 | 18.36 | 18.51 | -2.01% | 4.19 | 8.54% |
| 2025-12-25 | 18.64 | 18.99 | 18.15 | 18.89 | +1.40% | 6.89 | 14.04% |
| 2025-12-24 | 18.40 | 19.99 | 18.40 | 18.63 | +7.32% | 9.98 | 19.94% |
| 2025-12-23 | 17.07 | 17.50 | 16.96 | 17.36 | +1.82% | 1.88 | 4.15% |
| 2025-12-22 | 17.06 | 17.19 | 17.00 | 17.05 | +0.41% | 0.79 | 1.74% |
| 2025-12-19 | 16.76 | 17.09 | 16.65 | 16.98 | +1.19% | 0.90 | 2.00% |
| 2025-12-18 | 16.66 | 16.98 | 16.55 | 16.78 | +0.06% | 0.91 | 2.05% |