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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.22 | 11.58 | 11.22 | 11.56 | +3.03% | 0.94 | 2.49% |
| 2025-06-23 | 11.00 | 11.26 | 10.99 | 11.22 | +1.26% | 0.54 | 1.47% |
| 2025-06-20 | 11.22 | 11.33 | 11.08 | 11.08 | -1.25% | 0.53 | 1.43% |
| 2025-06-19 | 11.51 | 11.53 | 11.18 | 11.22 | -3.03% | 0.76 | 2.03% |
| 2025-06-18 | 11.57 | 11.66 | 11.33 | 11.57 | 0.00% | 0.80 | 2.10% |
| 2025-06-17 | 11.71 | 11.84 | 11.50 | 11.57 | -1.53% | 0.93 | 2.42% |
| 2025-06-16 | 11.70 | 11.96 | 11.68 | 11.75 | -0.42% | 0.92 | 2.35% |
| 2025-06-13 | 12.06 | 12.19 | 11.72 | 11.80 | -2.56% | 1.38 | 3.52% |
| 2025-06-12 | 11.99 | 12.14 | 11.79 | 12.11 | +1.00% | 1.74 | 4.38% |
| 2025-06-11 | 11.63 | 12.20 | 11.62 | 11.99 | +3.10% | 2.42 | 6.09% |
| 2025-06-10 | 11.69 | 11.77 | 11.48 | 11.63 | -0.77% | 1.16 | 3.01% |
| 2025-06-09 | 11.61 | 11.77 | 11.52 | 11.72 | 0.00% | 1.35 | 3.46% |
| 2025-06-06 | 11.74 | 11.89 | 11.63 | 11.72 | +0.92% | 1.64 | 4.17% |
| 2025-06-05 | 11.73 | 11.75 | 11.53 | 11.61 | -0.13% | 1.27 | 3.27% |
| 2025-06-04 | 11.36 | 12.02 | 11.33 | 11.63 | +2.75% | 2.20 | 5.58% |
| 2025-06-03 | 10.92 | 11.43 | 10.92 | 11.32 | +3.12% | 1.15 | 3.04% |
| 2025-05-30 | 11.16 | 11.20 | 10.94 | 10.98 | -1.97% | 0.66 | 1.78% |
| 2025-05-29 | 10.98 | 11.26 | 10.98 | 11.20 | +1.31% | 0.61 | 1.63% |
| 2025-05-28 | 11.06 | 11.15 | 10.98 | 11.05 | -0.07% | 0.70 | 1.88% |
| 2025-05-27 | 11.27 | 11.27 | 10.98 | 11.06 | -1.95% | 0.73 | 1.95% |