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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.12 | 16.37 | 15.79 | 16.33 | +1.30% | 1.49 | 2.79% |
| 2025-12-16 | 16.70 | 16.75 | 16.03 | 16.12 | -4.28% | 1.93 | 3.58% |
| 2025-12-15 | 16.79 | 17.14 | 16.54 | 16.84 | -1.46% | 1.80 | 3.22% |
| 2025-12-12 | 17.15 | 17.38 | 16.95 | 17.09 | +2.46% | 3.14 | 5.52% |
| 2025-12-11 | 17.51 | 17.60 | 16.65 | 16.68 | -3.25% | 2.65 | 4.70% |
| 2025-12-10 | 17.27 | 17.69 | 16.94 | 17.24 | +0.70% | 2.72 | 4.77% |
| 2025-12-09 | 17.58 | 17.66 | 17.12 | 17.12 | -4.99% | 3.91 | 6.82% |
| 2025-12-08 | 17.23 | 18.36 | 17.00 | 18.02 | +3.03% | 6.34 | 10.85% |
| 2025-12-05 | 16.51 | 17.83 | 16.51 | 17.49 | +2.88% | 5.99 | 10.53% |
| 2025-12-04 | 16.53 | 18.17 | 16.12 | 17.00 | +6.65% | 5.70 | 9.98% |
| 2025-12-03 | 15.85 | 16.13 | 15.76 | 15.94 | +0.38% | 1.44 | 2.72% |
| 2025-12-02 | 16.05 | 16.17 | 15.76 | 15.88 | -2.99% | 1.82 | 3.47% |
| 2025-12-01 | 16.48 | 16.96 | 16.25 | 16.37 | +4.00% | 3.38 | 6.12% |
| 2025-11-28 | 15.47 | 15.75 | 15.40 | 15.74 | +1.68% | 0.84 | 1.63% |
| 2025-11-27 | 15.91 | 16.04 | 15.48 | 15.48 | -1.65% | 1.33 | 2.56% |
| 2025-11-26 | 15.56 | 16.40 | 15.43 | 15.74 | +1.29% | 1.93 | 3.67% |
| 2025-11-25 | 15.66 | 15.78 | 15.50 | 15.54 | +0.58% | 0.84 | 1.62% |
| 2025-11-24 | 15.20 | 15.55 | 15.20 | 15.45 | +2.18% | 0.80 | 1.56% |
| 2025-11-21 | 15.60 | 15.64 | 15.00 | 15.12 | -4.12% | 1.26 | 2.50% |
| 2025-11-20 | 15.77 | 16.14 | 15.75 | 15.77 | -0.06% | 0.91 | 1.73% |