电工合金 sz.300697
17.32
+5.93%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.44 | 17.65 | 16.44 | 17.32 | +5.93% | 2.33 | 4.11% |
| 2026-05-21 | 17.00 | 17.45 | 16.31 | 16.35 | -3.94% | 1.53 | 2.73% |
| 2026-05-20 | 16.85 | 17.08 | 16.59 | 17.02 | +0.65% | 1.37 | 2.45% |
| 2026-05-19 | 16.93 | 17.05 | 16.59 | 16.91 | -1.51% | 1.51 | 2.71% |
| 2026-05-18 | 16.66 | 17.24 | 16.43 | 17.17 | +3.56% | 1.61 | 2.88% |
| 2026-05-15 | 16.78 | 16.95 | 16.50 | 16.58 | -1.54% | 1.30 | 2.36% |
| 2026-05-14 | 17.21 | 17.45 | 16.84 | 16.84 | -3.11% | 1.58 | 2.79% |
| 2026-05-13 | 17.26 | 17.68 | 17.25 | 17.38 | +1.28% | 1.71 | 2.97% |
| 2026-05-12 | 17.49 | 17.62 | 17.04 | 17.16 | -0.98% | 1.89 | 3.32% |
| 2026-05-11 | 17.02 | 17.35 | 17.01 | 17.33 | +1.88% | 1.80 | 3.15% |
| 2026-05-08 | 16.65 | 17.07 | 16.56 | 17.01 | +1.98% | 1.53 | 2.75% |
| 2026-05-07 | 16.65 | 16.74 | 16.49 | 16.68 | +0.97% | 1.34 | 2.43% |
| 2026-05-06 | 16.15 | 16.55 | 16.12 | 16.52 | +2.42% | 1.34 | 2.48% |
| 2026-04-30 | 16.10 | 16.28 | 15.98 | 16.13 | -0.19% | 0.78 | 1.46% |
| 2026-04-29 | 15.61 | 16.19 | 15.52 | 16.16 | +3.13% | 1.04 | 1.96% |
| 2026-04-28 | 15.94 | 16.00 | 15.60 | 15.67 | -2.06% | 0.86 | 1.64% |
| 2026-04-27 | 16.09 | 16.15 | 15.76 | 16.00 | -0.68% | 0.84 | 1.58% |
| 2026-04-24 | 15.88 | 16.25 | 15.86 | 16.11 | +0.37% | 1.02 | 1.92% |
| 2026-04-23 | 16.51 | 16.65 | 15.88 | 16.05 | -0.62% | 1.96 | 3.65% |
| 2026-04-22 | 15.98 | 16.15 | 15.74 | 16.15 | +1.06% | 1.17 | 3.64% |