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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.21 | 17.21 | 16.82 | 16.93 | -1.80% | 1.70 | 3.82% |
| 2025-10-21 | 17.23 | 17.40 | 17.10 | 17.24 | -0.35% | 2.06 | 4.57% |
| 2025-10-20 | 17.55 | 17.66 | 17.11 | 17.30 | 0.00% | 2.20 | 4.84% |
| 2025-10-17 | 18.61 | 18.79 | 17.30 | 17.30 | -7.59% | 4.54 | 9.68% |
| 2025-10-16 | 19.82 | 19.92 | 18.59 | 18.72 | -1.06% | 8.93 | 17.70% |
| 2025-10-15 | 18.43 | 18.99 | 18.16 | 18.92 | +2.49% | 3.45 | 7.05% |
| 2025-10-14 | 18.69 | 19.21 | 18.31 | 18.46 | -0.22% | 3.68 | 7.49% |
| 2025-10-13 | 18.00 | 18.70 | 17.51 | 18.50 | -1.07% | 2.96 | 6.22% |
| 2025-10-10 | 18.59 | 18.94 | 18.23 | 18.70 | +0.38% | 3.03 | 6.21% |
| 2025-10-09 | 18.75 | 18.88 | 18.45 | 18.63 | +0.16% | 3.00 | 6.14% |
| 2025-09-30 | 18.70 | 18.91 | 18.55 | 18.60 | -1.33% | 3.25 | 6.63% |
| 2025-09-29 | 17.82 | 19.10 | 17.82 | 18.85 | +5.96% | 5.61 | 11.42% |
| 2025-09-26 | 18.15 | 18.22 | 17.77 | 17.79 | -2.57% | 1.74 | 3.70% |
| 2025-09-25 | 18.37 | 18.93 | 18.21 | 18.26 | -0.44% | 2.42 | 4.98% |
| 2025-09-24 | 18.18 | 18.39 | 17.98 | 18.34 | +0.22% | 2.02 | 4.22% |
| 2025-09-23 | 18.40 | 18.68 | 17.87 | 18.30 | +1.05% | 2.91 | 6.11% |
| 2025-09-22 | 17.88 | 18.26 | 17.71 | 18.11 | +1.17% | 1.70 | 3.60% |
| 2025-09-19 | 18.19 | 18.30 | 17.70 | 17.90 | -1.97% | 2.37 | 5.06% |
| 2025-09-18 | 18.38 | 18.99 | 18.09 | 18.26 | -0.65% | 4.75 | 9.80% |
| 2025-09-17 | 17.92 | 18.42 | 17.76 | 18.38 | +2.68% | 3.46 | 7.25% |