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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.46 | 14.61 | 13.62 | 13.73 | -6.92% | 1.38 | 4.87% |
| 2026-03-20 | 15.30 | 15.45 | 14.75 | 14.75 | -3.15% | 1.02 | 3.36% |
| 2026-03-19 | 15.60 | 15.62 | 15.16 | 15.23 | -3.61% | 1.04 | 3.38% |
| 2026-03-18 | 15.70 | 15.83 | 15.48 | 15.80 | +0.83% | 0.92 | 2.93% |
| 2026-03-17 | 16.20 | 16.30 | 15.66 | 15.67 | -2.73% | 1.25 | 3.88% |
| 2026-03-16 | 16.00 | 16.22 | 15.75 | 16.11 | +0.19% | 1.31 | 4.07% |
| 2026-03-13 | 16.50 | 16.69 | 16.05 | 16.08 | -3.19% | 1.60 | 4.86% |
| 2026-03-12 | 16.84 | 16.92 | 16.35 | 16.61 | -1.42% | 1.41 | 4.20% |
| 2026-03-11 | 17.19 | 17.33 | 16.79 | 16.85 | -1.92% | 1.49 | 4.34% |
| 2026-03-10 | 17.22 | 17.28 | 17.00 | 17.18 | +1.54% | 1.40 | 4.05% |
| 2026-03-09 | 17.06 | 17.15 | 16.18 | 16.92 | -2.87% | 2.32 | 6.93% |
| 2026-03-06 | 17.61 | 17.78 | 17.36 | 17.42 | -2.02% | 1.73 | 4.91% |
| 2026-03-05 | 18.03 | 18.14 | 17.60 | 17.78 | +0.23% | 2.11 | 5.87% |
| 2026-03-04 | 17.44 | 18.16 | 17.33 | 17.74 | +0.11% | 1.99 | 5.57% |
| 2026-03-03 | 18.74 | 18.86 | 17.65 | 17.72 | -6.29% | 3.05 | 8.35% |
| 2026-03-02 | 19.12 | 19.18 | 18.47 | 18.91 | -1.66% | 3.19 | 8.41% |
| 2026-02-27 | 18.69 | 19.25 | 18.63 | 19.23 | +2.40% | 2.91 | 7.58% |
| 2026-02-26 | 19.00 | 19.03 | 18.60 | 18.78 | -1.26% | 2.64 | 6.96% |
| 2026-02-25 | 18.50 | 19.27 | 18.47 | 19.02 | +2.87% | 4.14 | 10.86% |
| 2026-02-24 | 17.66 | 18.64 | 17.66 | 18.49 | +7.19% | 3.93 | 10.69% |