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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.06 | 16.07 | 15.82 | 15.98 | -0.56% | 0.65 | 2.02% |
| 2026-04-20 | 16.03 | 16.16 | 15.90 | 16.07 | +0.25% | 0.91 | 2.82% |
| 2026-04-17 | 15.92 | 16.15 | 15.89 | 16.03 | +0.06% | 0.84 | 2.61% |
| 2026-04-16 | 15.87 | 16.23 | 15.84 | 16.02 | +0.88% | 0.79 | 2.44% |
| 2026-04-15 | 16.09 | 16.16 | 15.74 | 15.88 | -0.19% | 1.07 | 3.33% |
| 2026-04-14 | 15.89 | 15.99 | 15.71 | 15.91 | +1.47% | 1.14 | 3.58% |
| 2026-04-13 | 15.36 | 15.78 | 15.30 | 15.68 | +1.88% | 1.11 | 3.52% |
| 2026-04-10 | 15.30 | 15.60 | 15.29 | 15.39 | +1.32% | 0.86 | 2.75% |
| 2026-04-09 | 15.11 | 15.29 | 15.00 | 15.19 | -0.59% | 0.80 | 2.61% |
| 2026-04-08 | 14.98 | 15.28 | 14.95 | 15.28 | +4.66% | 1.02 | 3.35% |
| 2026-04-07 | 14.34 | 14.66 | 14.34 | 14.60 | +1.88% | 0.50 | 1.70% |
| 2026-04-03 | 14.77 | 14.78 | 14.33 | 14.33 | -2.25% | 0.51 | 1.74% |
| 2026-04-02 | 14.80 | 14.99 | 14.54 | 14.66 | -1.35% | 0.79 | 2.65% |
| 2026-04-01 | 15.15 | 15.15 | 14.71 | 14.86 | +1.50% | 0.69 | 2.30% |
| 2026-03-31 | 14.69 | 14.99 | 14.62 | 14.64 | -0.75% | 0.86 | 2.89% |
| 2026-03-30 | 14.45 | 14.77 | 14.43 | 14.75 | +1.30% | 1.06 | 3.60% |
| 2026-03-27 | 14.14 | 14.60 | 14.10 | 14.56 | +1.68% | 0.71 | 2.42% |
| 2026-03-26 | 14.57 | 14.75 | 14.27 | 14.32 | -2.12% | 0.84 | 2.89% |
| 2026-03-25 | 14.72 | 14.89 | 14.53 | 14.63 | +0.90% | 1.08 | 3.65% |
| 2026-03-24 | 14.01 | 14.50 | 13.90 | 14.50 | +5.61% | 1.40 | 4.91% |