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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.55 | 17.81 | 17.25 | 17.25 | -2.60% | 1.88 | 5.33% |
| 2026-02-12 | 17.56 | 17.95 | 17.52 | 17.71 | +0.34% | 1.91 | 5.34% |
| 2026-02-11 | 17.53 | 18.04 | 17.50 | 17.65 | +0.46% | 1.94 | 5.42% |
| 2026-02-10 | 17.51 | 18.15 | 17.44 | 17.57 | -0.34% | 2.03 | 5.67% |
| 2026-02-09 | 17.58 | 17.80 | 17.35 | 17.63 | +2.14% | 2.23 | 6.31% |
| 2026-02-06 | 16.99 | 17.76 | 16.85 | 17.26 | -1.15% | 2.44 | 6.98% |
| 2026-02-05 | 17.91 | 18.14 | 17.36 | 17.46 | -5.72% | 3.78 | 10.59% |
| 2026-02-04 | 18.57 | 19.86 | 18.25 | 18.52 | +1.93% | 5.22 | 13.77% |
| 2026-02-03 | 17.82 | 18.33 | 17.22 | 18.17 | +5.82% | 4.86 | 13.56% |
| 2026-02-02 | 17.96 | 18.27 | 17.05 | 17.17 | -8.82% | 5.43 | 15.33% |
| 2026-01-30 | 19.92 | 20.12 | 18.21 | 18.83 | -12.30% | 8.87 | 23.00% |
| 2026-01-29 | 19.18 | 22.88 | 18.38 | 21.47 | +9.54% | 13.93 | 34.29% |
| 2026-01-28 | 18.11 | 20.20 | 17.75 | 19.60 | +8.11% | 10.83 | 28.00% |
| 2026-01-27 | 18.20 | 18.58 | 17.71 | 18.13 | -3.51% | 4.88 | 13.41% |
| 2026-01-26 | 18.50 | 19.39 | 18.42 | 18.79 | +3.19% | 7.96 | 21.00% |
| 2026-01-23 | 17.88 | 18.28 | 17.73 | 18.21 | +2.77% | 3.22 | 8.85% |
| 2026-01-22 | 17.56 | 17.87 | 17.42 | 17.72 | +0.06% | 1.60 | 4.49% |
| 2026-01-21 | 17.20 | 17.79 | 17.03 | 17.71 | +2.43% | 2.06 | 5.82% |
| 2026-01-20 | 17.72 | 17.97 | 17.04 | 17.29 | -2.10% | 2.27 | 6.48% |
| 2026-01-19 | 17.51 | 17.83 | 17.21 | 17.66 | +0.40% | 2.07 | 5.85% |