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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.88 | 18.27 | 17.01 | 17.42 | -1.08% | 7.91 | 13.67% |
| 2025-09-15 | 17.66 | 18.06 | 17.35 | 17.61 | -3.14% | 11.41 | 19.48% |
| 2025-09-12 | 15.41 | 18.18 | 15.40 | 18.18 | +20.00% | 14.19 | 24.68% |
| 2025-09-11 | 14.69 | 15.15 | 14.51 | 15.15 | +2.92% | 2.00 | 4.05% |
| 2025-09-10 | 14.59 | 14.95 | 14.50 | 14.72 | +0.14% | 1.29 | 2.65% |
| 2025-09-09 | 14.70 | 15.15 | 14.42 | 14.70 | +0.07% | 2.30 | 4.67% |
| 2025-09-08 | 14.81 | 14.91 | 14.60 | 14.69 | -1.34% | 1.49 | 3.07% |
| 2025-09-05 | 14.43 | 14.89 | 14.35 | 14.89 | +3.69% | 1.68 | 3.44% |
| 2025-09-04 | 14.88 | 15.30 | 14.02 | 14.36 | -3.04% | 2.59 | 5.33% |
| 2025-09-03 | 16.16 | 16.26 | 14.79 | 14.81 | -5.97% | 3.24 | 6.34% |
| 2025-09-02 | 15.96 | 16.15 | 15.51 | 15.75 | -1.38% | 3.21 | 6.15% |
| 2025-09-01 | 15.27 | 16.26 | 15.27 | 15.97 | +4.65% | 4.52 | 8.59% |
| 2025-08-29 | 15.27 | 15.71 | 15.16 | 15.26 | +0.20% | 2.58 | 5.06% |
| 2025-08-28 | 15.00 | 15.35 | 14.60 | 15.23 | +0.99% | 2.32 | 4.66% |
| 2025-08-27 | 15.77 | 15.81 | 15.08 | 15.08 | -4.98% | 2.99 | 5.83% |
| 2025-08-26 | 15.91 | 16.10 | 15.77 | 15.87 | -2.40% | 3.35 | 6.36% |
| 2025-08-25 | 15.79 | 16.41 | 15.67 | 16.26 | +5.52% | 6.39 | 11.96% |
| 2025-08-22 | 15.30 | 15.53 | 15.13 | 15.41 | +0.13% | 1.53 | 2.99% |
| 2025-08-21 | 15.57 | 15.75 | 15.25 | 15.39 | -1.66% | 2.46 | 4.81% |
| 2025-08-20 | 15.42 | 15.90 | 15.41 | 15.65 | +0.19% | 2.82 | 5.43% |