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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.75 | 15.23 | 14.57 | 15.17 | +2.09% | 5.18 | 10.51% |
| 2025-07-21 | 14.28 | 14.94 | 14.28 | 14.86 | +4.13% | 4.35 | 8.95% |
| 2025-07-18 | 14.34 | 14.59 | 14.20 | 14.27 | +0.07% | 3.34 | 7.01% |
| 2025-07-17 | 14.11 | 14.29 | 14.03 | 14.26 | +0.92% | 1.56 | 3.31% |
| 2025-07-16 | 14.27 | 14.45 | 14.07 | 14.13 | -1.19% | 1.99 | 4.23% |
| 2025-07-15 | 14.50 | 14.66 | 14.19 | 14.30 | -2.32% | 3.00 | 6.31% |
| 2025-07-14 | 14.61 | 15.06 | 14.51 | 14.64 | -1.94% | 4.01 | 8.19% |
| 2025-07-11 | 14.21 | 15.31 | 14.00 | 14.93 | +3.04% | 6.02 | 12.43% |
| 2025-07-10 | 14.33 | 14.99 | 14.33 | 14.49 | -0.96% | 4.71 | 9.74% |
| 2025-07-09 | 15.68 | 15.92 | 14.56 | 14.63 | -2.08% | 7.81 | 15.45% |
| 2025-07-08 | 14.69 | 15.06 | 14.35 | 14.94 | +2.33% | 5.84 | 11.94% |
| 2025-07-07 | 14.33 | 14.74 | 14.28 | 14.60 | -0.48% | 4.57 | 9.48% |
| 2025-07-04 | 15.00 | 16.03 | 14.58 | 14.67 | -8.48% | 8.97 | 17.91% |
| 2025-07-03 | 16.50 | 17.51 | 15.75 | 16.03 | -2.61% | 10.42 | 19.16% |
| 2025-07-02 | 14.73 | 17.90 | 14.54 | 16.46 | +4.91% | 13.18 | 24.98% |
| 2025-07-01 | 14.36 | 15.85 | 13.33 | 15.69 | +8.73% | 10.72 | 22.98% |
| 2025-06-30 | 14.29 | 15.10 | 13.92 | 14.43 | +4.04% | 12.05 | 25.24% |
| 2025-06-27 | 12.41 | 13.87 | 12.30 | 13.87 | +19.98% | 7.53 | 16.71% |
| 2025-06-26 | 11.63 | 11.77 | 11.53 | 11.56 | -0.60% | 0.89 | 2.31% |
| 2025-06-25 | 11.52 | 11.67 | 11.45 | 11.63 | +0.61% | 0.92 | 2.39% |