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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.69 | 17.97 | 17.37 | 17.47 | -1.69% | 1.72 | 3.72% |
| 2025-11-18 | 18.06 | 18.08 | 17.69 | 17.77 | -2.63% | 2.10 | 4.48% |
| 2025-11-17 | 17.93 | 18.31 | 17.82 | 18.25 | +0.11% | 2.76 | 5.84% |
| 2025-11-14 | 18.79 | 18.80 | 18.23 | 18.23 | -4.95% | 4.97 | 10.25% |
| 2025-11-13 | 18.75 | 19.76 | 18.47 | 19.18 | +0.95% | 7.71 | 15.29% |
| 2025-11-12 | 21.72 | 21.72 | 18.83 | 19.00 | +4.97% | 11.13 | 21.32% |
| 2025-11-11 | 18.38 | 18.49 | 18.03 | 18.10 | -1.52% | 1.83 | 3.83% |
| 2025-11-10 | 18.41 | 18.73 | 17.94 | 18.38 | +1.10% | 3.50 | 7.25% |
| 2025-11-07 | 17.72 | 18.33 | 17.68 | 18.18 | +1.73% | 2.42 | 5.07% |
| 2025-11-06 | 17.88 | 18.06 | 17.70 | 17.87 | +0.17% | 2.10 | 4.45% |
| 2025-11-05 | 17.16 | 17.85 | 17.16 | 17.84 | +2.71% | 2.26 | 4.88% |
| 2025-11-04 | 17.29 | 17.77 | 17.26 | 17.37 | -0.52% | 2.12 | 4.61% |
| 2025-11-03 | 16.93 | 17.54 | 16.85 | 17.46 | +2.77% | 1.87 | 4.15% |
| 2025-10-31 | 16.78 | 17.24 | 16.76 | 16.99 | +1.25% | 1.39 | 3.10% |
| 2025-10-30 | 17.38 | 17.52 | 16.78 | 16.78 | -4.71% | 2.76 | 6.19% |
| 2025-10-29 | 17.42 | 17.70 | 17.41 | 17.61 | +0.28% | 1.27 | 2.75% |
| 2025-10-28 | 17.51 | 17.75 | 17.33 | 17.56 | -0.68% | 1.33 | 2.90% |
| 2025-10-27 | 17.74 | 17.85 | 17.53 | 17.68 | +0.17% | 2.11 | 4.55% |
| 2025-10-24 | 17.11 | 17.88 | 17.05 | 17.65 | +3.16% | 2.82 | 6.17% |
| 2025-10-23 | 16.82 | 17.13 | 16.45 | 17.11 | +1.06% | 1.92 | 4.36% |