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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.55 | 17.95 | 17.31 | 17.90 | +2.81% | 2.21 | 4.76% |
| 2025-09-15 | 17.41 | 17.69 | 17.37 | 17.41 | -0.85% | 1.34 | 2.92% |
| 2025-09-12 | 17.72 | 17.78 | 17.48 | 17.56 | -0.51% | 2.05 | 4.43% |
| 2025-09-11 | 17.10 | 17.69 | 17.00 | 17.65 | +2.86% | 2.60 | 5.70% |
| 2025-09-10 | 17.21 | 17.41 | 17.08 | 17.16 | -0.52% | 1.17 | 2.60% |
| 2025-09-09 | 17.52 | 17.74 | 17.18 | 17.25 | -1.37% | 1.66 | 3.64% |
| 2025-09-08 | 17.53 | 17.59 | 17.31 | 17.49 | -0.06% | 1.77 | 3.87% |
| 2025-09-05 | 16.95 | 17.50 | 16.88 | 17.50 | +3.55% | 1.86 | 4.13% |
| 2025-09-04 | 17.20 | 17.41 | 16.68 | 16.90 | -1.46% | 1.83 | 4.10% |
| 2025-09-03 | 17.50 | 17.60 | 17.05 | 17.15 | -2.00% | 1.64 | 3.62% |
| 2025-09-02 | 18.00 | 18.00 | 17.15 | 17.50 | -2.34% | 2.49 | 5.45% |
| 2025-09-01 | 18.14 | 18.29 | 17.87 | 17.92 | -1.21% | 1.82 | 3.86% |
| 2025-08-29 | 18.35 | 18.44 | 18.02 | 18.14 | -1.47% | 2.45 | 5.14% |
| 2025-08-28 | 18.02 | 18.41 | 17.60 | 18.41 | +1.49% | 3.13 | 6.64% |
| 2025-08-27 | 18.52 | 18.94 | 18.14 | 18.14 | -2.58% | 3.18 | 6.53% |
| 2025-08-26 | 18.70 | 18.94 | 18.50 | 18.62 | -1.06% | 2.90 | 5.90% |
| 2025-08-25 | 19.10 | 19.10 | 18.58 | 18.82 | -1.00% | 3.83 | 7.79% |
| 2025-08-22 | 19.06 | 19.30 | 18.80 | 19.01 | -0.83% | 4.11 | 8.28% |
| 2025-08-21 | 19.75 | 19.95 | 19.02 | 19.17 | -1.89% | 3.90 | 7.71% |
| 2025-08-20 | 19.20 | 19.64 | 18.96 | 19.54 | +0.98% | 3.97 | 7.81% |