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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.98 | 17.30 | 16.70 | 16.90 | -1.92% | 1.71 | 3.04% |
| 2025-10-21 | 17.19 | 17.56 | 17.10 | 17.23 | +0.88% | 2.13 | 3.72% |
| 2025-10-20 | 16.79 | 17.24 | 16.50 | 17.08 | +3.33% | 2.49 | 4.44% |
| 2025-10-17 | 17.35 | 17.63 | 16.50 | 16.53 | -4.45% | 2.76 | 4.92% |
| 2025-10-16 | 17.41 | 17.79 | 17.13 | 17.30 | -1.82% | 2.62 | 4.54% |
| 2025-10-15 | 17.58 | 17.80 | 17.13 | 17.62 | -0.06% | 2.80 | 4.84% |
| 2025-10-14 | 18.67 | 18.80 | 17.40 | 17.63 | -3.45% | 4.37 | 7.33% |
| 2025-10-13 | 16.98 | 18.55 | 16.98 | 18.26 | 0.00% | 4.66 | 7.91% |
| 2025-10-10 | 18.93 | 19.49 | 18.23 | 18.26 | -7.82% | 7.22 | 11.63% |
| 2025-10-09 | 19.29 | 20.44 | 18.61 | 19.81 | +4.76% | 9.55 | 14.69% |
| 2025-09-30 | 18.30 | 19.65 | 17.71 | 18.91 | +4.36% | 9.95 | 16.19% |
| 2025-09-29 | 17.67 | 18.16 | 17.22 | 18.12 | +2.60% | 7.30 | 12.36% |
| 2025-09-26 | 17.27 | 18.65 | 17.08 | 17.66 | +1.38% | 8.12 | 13.66% |
| 2025-09-25 | 19.00 | 19.48 | 17.34 | 17.42 | +3.32% | 10.59 | 17.42% |
| 2025-09-24 | 16.45 | 16.91 | 16.24 | 16.86 | +1.63% | 2.89 | 5.23% |
| 2025-09-23 | 16.81 | 17.01 | 16.08 | 16.59 | -2.41% | 4.04 | 7.39% |
| 2025-09-22 | 17.26 | 17.32 | 16.80 | 17.00 | -0.64% | 3.59 | 6.38% |
| 2025-09-19 | 17.04 | 17.44 | 16.86 | 17.11 | -2.51% | 5.09 | 8.96% |
| 2025-09-18 | 18.20 | 18.56 | 17.27 | 17.55 | -9.95% | 10.73 | 18.02% |
| 2025-09-17 | 17.03 | 20.09 | 16.93 | 19.49 | +11.88% | 13.17 | 21.78% |