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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.76 | 18.28 | 17.58 | 17.59 | -1.46% | 3.08 | 8.56% |
| 2026-01-15 | 17.50 | 18.35 | 17.46 | 17.85 | +0.85% | 3.50 | 9.70% |
| 2026-01-14 | 17.60 | 18.49 | 17.35 | 17.70 | +0.68% | 4.17 | 11.63% |
| 2026-01-13 | 18.38 | 18.38 | 17.56 | 17.58 | -4.61% | 3.25 | 8.98% |
| 2026-01-12 | 17.77 | 18.50 | 17.45 | 18.43 | +4.12% | 4.81 | 13.26% |
| 2026-01-09 | 17.23 | 17.85 | 17.20 | 17.70 | +2.25% | 3.15 | 8.87% |
| 2026-01-08 | 17.27 | 17.66 | 17.16 | 17.31 | -0.86% | 2.21 | 6.33% |
| 2026-01-07 | 17.56 | 17.70 | 17.19 | 17.46 | -1.13% | 3.10 | 8.82% |
| 2026-01-06 | 18.00 | 18.18 | 17.52 | 17.66 | -0.11% | 2.91 | 8.16% |
| 2026-01-05 | 16.89 | 17.97 | 16.60 | 17.68 | +5.36% | 4.46 | 12.69% |
| 2025-12-31 | 16.65 | 17.29 | 16.57 | 16.78 | +1.02% | 2.35 | 4.17% |
| 2025-12-30 | 16.21 | 16.87 | 16.19 | 16.61 | -1.25% | 1.85 | 3.36% |
| 2025-12-29 | 17.50 | 17.50 | 16.80 | 16.82 | -2.77% | 2.85 | 5.07% |
| 2025-12-26 | 16.81 | 17.45 | 16.73 | 17.30 | +4.03% | 4.62 | 8.13% |
| 2025-12-25 | 16.36 | 16.79 | 16.30 | 16.63 | -0.30% | 1.87 | 3.43% |
| 2025-12-24 | 16.90 | 16.99 | 16.46 | 16.68 | +1.58% | 2.12 | 3.85% |
| 2025-12-23 | 16.49 | 16.67 | 16.27 | 16.42 | -1.02% | 1.21 | 2.23% |
| 2025-12-22 | 16.27 | 16.78 | 16.27 | 16.59 | +2.03% | 1.47 | 2.68% |
| 2025-12-19 | 15.95 | 16.37 | 15.95 | 16.26 | +1.88% | 1.11 | 2.06% |
| 2025-12-18 | 16.05 | 16.47 | 15.94 | 15.96 | -2.27% | 1.37 | 2.55% |