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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.73 | 28.18 | 27.14 | 27.72 | 0.00% | 3.16 | 6.12% |
| 2025-07-21 | 26.36 | 28.50 | 25.68 | 27.72 | +11.68% | 4.10 | 8.04% |
| 2025-07-18 | 25.04 | 25.07 | 24.71 | 24.82 | -0.28% | 0.33 | 0.70% |
| 2025-07-17 | 24.76 | 25.13 | 24.69 | 24.89 | +0.57% | 0.47 | 1.01% |
| 2025-07-16 | 24.90 | 24.99 | 24.63 | 24.75 | -0.80% | 0.36 | 0.78% |
| 2025-07-15 | 25.23 | 25.44 | 24.78 | 24.95 | -1.58% | 0.52 | 1.12% |
| 2025-07-14 | 24.97 | 25.72 | 24.84 | 25.35 | +1.52% | 0.66 | 1.38% |
| 2025-07-11 | 25.27 | 25.44 | 24.80 | 24.97 | -1.65% | 0.81 | 1.74% |
| 2025-07-10 | 25.07 | 25.80 | 25.01 | 25.39 | +0.47% | 0.80 | 1.69% |
| 2025-07-09 | 25.58 | 25.97 | 25.20 | 25.27 | -2.05% | 1.15 | 2.42% |
| 2025-07-08 | 25.15 | 25.88 | 24.78 | 25.80 | +1.49% | 1.62 | 3.43% |
| 2025-07-07 | 23.62 | 25.80 | 23.62 | 25.42 | +6.99% | 2.10 | 4.52% |
| 2025-07-04 | 24.24 | 24.34 | 23.71 | 23.76 | -2.02% | 0.46 | 1.03% |
| 2025-07-03 | 24.25 | 24.77 | 23.85 | 24.25 | 0.00% | 0.89 | 1.98% |
| 2025-07-02 | 23.96 | 24.28 | 23.70 | 24.25 | +1.46% | 0.68 | 1.51% |
| 2025-07-01 | 24.21 | 24.21 | 23.69 | 23.90 | -0.54% | 0.29 | 0.66% |
| 2025-06-30 | 23.96 | 24.10 | 23.82 | 24.03 | +0.67% | 0.32 | 0.71% |
| 2025-06-27 | 23.65 | 23.96 | 23.65 | 23.87 | +0.93% | 0.35 | 0.79% |
| 2025-06-26 | 23.91 | 24.19 | 23.59 | 23.65 | -0.71% | 0.49 | 1.09% |
| 2025-06-25 | 23.89 | 23.98 | 23.50 | 23.82 | -0.25% | 0.50 | 1.14% |