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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.40 | 16.83 | 16.29 | 16.77 | +1.21% | 1.27 | 2.90% |
| 2025-12-16 | 16.82 | 16.90 | 16.49 | 16.57 | -2.07% | 1.21 | 2.77% |
| 2025-12-15 | 17.11 | 17.28 | 16.89 | 16.92 | -2.20% | 1.25 | 2.78% |
| 2025-12-12 | 17.13 | 17.47 | 17.12 | 17.30 | +0.82% | 1.46 | 3.19% |
| 2025-12-11 | 17.30 | 17.53 | 17.15 | 17.16 | -1.10% | 1.29 | 2.83% |
| 2025-12-10 | 17.24 | 17.47 | 17.10 | 17.35 | +0.23% | 1.20 | 2.64% |
| 2025-12-09 | 17.18 | 17.60 | 17.15 | 17.31 | +0.29% | 1.64 | 3.58% |
| 2025-12-08 | 17.08 | 17.36 | 17.08 | 17.26 | +1.11% | 1.35 | 2.97% |
| 2025-12-05 | 16.71 | 17.08 | 16.56 | 17.07 | +1.67% | 1.20 | 2.70% |
| 2025-12-04 | 16.80 | 16.94 | 16.69 | 16.79 | +0.18% | 0.85 | 1.92% |
| 2025-12-03 | 17.03 | 17.03 | 16.67 | 16.76 | -1.70% | 1.07 | 2.41% |
| 2025-12-02 | 17.19 | 17.51 | 16.92 | 17.05 | -0.70% | 1.17 | 2.59% |
| 2025-12-01 | 16.86 | 17.25 | 16.85 | 17.17 | +1.30% | 1.39 | 3.09% |
| 2025-11-28 | 16.56 | 17.19 | 16.53 | 16.95 | +2.54% | 1.63 | 3.65% |
| 2025-11-27 | 16.64 | 16.85 | 16.48 | 16.53 | -0.48% | 0.96 | 2.18% |
| 2025-11-26 | 16.80 | 16.89 | 16.55 | 16.61 | -1.07% | 1.17 | 2.67% |
| 2025-11-25 | 16.70 | 17.02 | 16.60 | 16.79 | +1.14% | 1.35 | 3.05% |
| 2025-11-24 | 16.58 | 16.70 | 16.30 | 16.60 | +1.34% | 1.20 | 2.75% |
| 2025-11-21 | 16.94 | 17.08 | 16.35 | 16.38 | -4.66% | 2.17 | 4.95% |
| 2025-11-20 | 17.55 | 17.59 | 17.10 | 17.18 | -1.66% | 1.59 | 3.50% |