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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.87 | 16.10 | 15.62 | 15.78 | -0.57% | 0.95 | 1.81% |
| 2025-11-18 | 16.18 | 16.24 | 15.76 | 15.87 | -2.40% | 1.22 | 2.32% |
| 2025-11-17 | 16.21 | 16.38 | 16.08 | 16.26 | -0.18% | 1.05 | 1.95% |
| 2025-11-14 | 16.75 | 16.78 | 16.27 | 16.29 | -4.01% | 1.99 | 3.64% |
| 2025-11-13 | 16.74 | 17.24 | 16.62 | 16.97 | +2.17% | 2.01 | 3.56% |
| 2025-11-12 | 16.96 | 17.20 | 16.37 | 16.61 | -2.58% | 2.16 | 3.91% |
| 2025-11-11 | 17.31 | 17.52 | 16.89 | 17.05 | -0.58% | 1.98 | 3.48% |
| 2025-11-10 | 17.57 | 17.60 | 17.09 | 17.15 | -1.44% | 1.70 | 2.98% |
| 2025-11-07 | 17.69 | 17.79 | 17.35 | 17.40 | -3.23% | 2.15 | 3.70% |
| 2025-11-06 | 17.00 | 18.03 | 16.98 | 17.98 | +5.33% | 3.76 | 6.44% |
| 2025-11-05 | 16.66 | 17.26 | 16.58 | 17.07 | +1.19% | 1.51 | 2.69% |
| 2025-11-04 | 17.28 | 17.28 | 16.68 | 16.87 | -2.49% | 1.50 | 2.68% |
| 2025-11-03 | 17.57 | 17.66 | 16.80 | 17.30 | -2.26% | 2.42 | 4.27% |
| 2025-10-31 | 17.85 | 18.06 | 17.63 | 17.70 | -2.05% | 2.72 | 4.61% |
| 2025-10-30 | 18.00 | 18.33 | 17.84 | 18.07 | -2.17% | 3.82 | 6.38% |
| 2025-10-29 | 17.38 | 18.58 | 17.29 | 18.47 | +6.46% | 5.79 | 9.67% |
| 2025-10-28 | 17.70 | 17.76 | 17.23 | 17.35 | -3.45% | 2.88 | 4.98% |
| 2025-10-27 | 17.91 | 18.30 | 17.57 | 17.97 | +2.57% | 3.85 | 6.50% |
| 2025-10-24 | 17.20 | 17.54 | 17.01 | 17.52 | +2.52% | 3.03 | 5.29% |
| 2025-10-23 | 16.99 | 17.10 | 16.60 | 17.09 | +1.12% | 1.61 | 2.89% |