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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.74 | 15.76 | 15.41 | 15.62 | -1.08% | 2.91 | 5.64% |
| 2025-08-18 | 15.80 | 15.93 | 15.54 | 15.79 | 0.00% | 4.07 | 7.79% |
| 2025-08-15 | 15.54 | 16.05 | 15.52 | 15.79 | +1.09% | 4.32 | 8.25% |
| 2025-08-14 | 16.04 | 16.69 | 15.62 | 15.62 | -5.33% | 6.41 | 12.09% |
| 2025-08-13 | 15.21 | 17.23 | 15.08 | 16.50 | +9.05% | 8.82 | 16.37% |
| 2025-08-12 | 15.51 | 16.09 | 15.02 | 15.13 | +3.21% | 7.01 | 13.70% |
| 2025-08-11 | 14.69 | 14.70 | 14.48 | 14.66 | +0.96% | 1.78 | 3.68% |
| 2025-08-08 | 14.49 | 14.70 | 14.38 | 14.52 | -0.21% | 1.74 | 3.62% |
| 2025-08-07 | 14.61 | 14.77 | 14.36 | 14.55 | -0.21% | 2.17 | 4.52% |
| 2025-08-06 | 14.24 | 15.00 | 14.20 | 14.58 | +2.39% | 3.22 | 6.65% |
| 2025-08-05 | 14.13 | 14.31 | 14.03 | 14.24 | +0.92% | 1.34 | 2.86% |
| 2025-08-04 | 13.77 | 14.13 | 13.75 | 14.11 | +1.36% | 0.89 | 1.91% |
| 2025-08-01 | 13.92 | 14.00 | 13.79 | 13.92 | -0.07% | 0.95 | 2.06% |
| 2025-07-31 | 14.07 | 14.23 | 13.82 | 13.93 | -2.04% | 1.60 | 3.44% |
| 2025-07-30 | 14.42 | 14.49 | 14.05 | 14.22 | -1.73% | 1.59 | 3.37% |
| 2025-07-29 | 14.38 | 14.47 | 14.26 | 14.47 | -0.07% | 1.48 | 3.11% |
| 2025-07-28 | 14.37 | 14.54 | 14.26 | 14.48 | +0.42% | 1.43 | 3.00% |
| 2025-07-25 | 14.80 | 14.86 | 14.38 | 14.42 | -2.10% | 2.09 | 4.36% |
| 2025-07-24 | 14.36 | 14.84 | 14.30 | 14.73 | +2.29% | 2.70 | 5.56% |
| 2025-07-23 | 15.16 | 15.16 | 14.38 | 14.40 | -5.08% | 3.99 | 8.22% |