永福股份 sz.300712
23.89
+1.10%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 23.62 | 24.23 | 23.41 | 23.89 | +1.10% | 0.50 | 1.13% |
| 2026-05-21 | 25.08 | 25.08 | 23.62 | 23.63 | -4.45% | 0.74 | 1.63% |
| 2026-05-20 | 25.32 | 25.32 | 24.33 | 24.73 | -2.56% | 0.59 | 1.29% |
| 2026-05-19 | 24.82 | 25.50 | 24.58 | 25.38 | +2.55% | 0.64 | 1.36% |
| 2026-05-18 | 25.30 | 25.30 | 24.38 | 24.75 | -2.02% | 1.03 | 2.24% |
| 2026-05-15 | 25.31 | 25.50 | 24.84 | 25.26 | -0.35% | 0.80 | 1.69% |
| 2026-05-14 | 27.00 | 27.20 | 25.20 | 25.35 | -6.08% | 1.32 | 2.72% |
| 2026-05-13 | 26.62 | 27.18 | 26.41 | 26.99 | +1.16% | 0.77 | 1.54% |
| 2026-05-12 | 26.82 | 27.08 | 26.61 | 26.68 | -1.00% | 0.69 | 1.38% |
| 2026-05-11 | 26.98 | 27.50 | 26.80 | 26.95 | +0.19% | 0.67 | 1.33% |
| 2026-05-08 | 27.48 | 27.48 | 26.71 | 26.90 | -1.18% | 0.75 | 1.49% |
| 2026-05-07 | 27.09 | 27.45 | 26.80 | 27.22 | +1.61% | 0.77 | 1.51% |
| 2026-05-06 | 26.85 | 27.00 | 26.68 | 26.79 | +0.56% | 0.57 | 1.15% |
| 2026-04-30 | 26.91 | 27.18 | 26.51 | 26.64 | -1.11% | 0.70 | 1.41% |
| 2026-04-29 | 27.12 | 27.32 | 26.69 | 26.94 | -0.59% | 0.74 | 1.46% |
| 2026-04-28 | 27.30 | 28.25 | 26.22 | 27.10 | -4.91% | 2.24 | 4.43% |
| 2026-04-27 | 28.23 | 28.55 | 27.31 | 28.50 | +0.71% | 0.83 | 1.58% |
| 2026-04-24 | 28.47 | 28.96 | 28.26 | 28.30 | -1.84% | 0.68 | 1.28% |
| 2026-04-23 | 28.98 | 29.25 | 28.40 | 28.83 | +0.21% | 0.88 | 1.63% |
| 2026-04-22 | 28.98 | 29.26 | 28.60 | 28.77 | -1.10% | 0.75 | 1.40% |