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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.00 | 24.05 | 22.91 | 23.88 | +4.14% | 0.78 | 1.77% |
| 2025-06-23 | 22.56 | 22.95 | 22.36 | 22.93 | +1.69% | 0.19 | 0.45% |
| 2025-06-20 | 22.68 | 23.05 | 22.51 | 22.55 | -0.75% | 0.23 | 0.54% |
| 2025-06-19 | 23.11 | 23.51 | 22.68 | 22.72 | -1.90% | 0.30 | 0.69% |
| 2025-06-18 | 23.00 | 23.17 | 22.85 | 23.16 | +0.09% | 0.19 | 0.45% |
| 2025-06-17 | 23.45 | 23.47 | 23.01 | 23.14 | -1.32% | 0.26 | 0.60% |
| 2025-06-16 | 22.99 | 23.56 | 22.82 | 23.45 | +1.87% | 0.35 | 0.80% |
| 2025-06-13 | 23.65 | 23.65 | 22.88 | 23.02 | -3.03% | 0.47 | 1.07% |
| 2025-06-12 | 23.65 | 23.74 | 23.40 | 23.74 | 0.00% | 0.34 | 0.77% |
| 2025-06-11 | 23.68 | 23.93 | 23.62 | 23.74 | +0.13% | 0.39 | 0.88% |
| 2025-06-10 | 23.73 | 24.28 | 23.33 | 23.71 | +0.38% | 0.75 | 1.68% |
| 2025-06-09 | 23.55 | 23.85 | 23.44 | 23.62 | +0.38% | 0.67 | 1.52% |
| 2025-06-06 | 23.98 | 24.96 | 23.45 | 23.53 | -0.55% | 1.38 | 3.08% |
| 2025-06-05 | 22.51 | 25.22 | 22.51 | 23.66 | +6.24% | 1.52 | 3.42% |
| 2025-06-04 | 22.15 | 22.49 | 22.10 | 22.27 | +0.77% | 0.20 | 0.47% |
| 2025-06-03 | 22.10 | 22.45 | 21.95 | 22.10 | -0.58% | 0.19 | 0.46% |
| 2025-05-30 | 22.70 | 22.78 | 22.19 | 22.23 | -1.89% | 0.28 | 0.68% |
| 2025-05-29 | 22.34 | 22.78 | 22.34 | 22.66 | +1.43% | 0.26 | 0.61% |
| 2025-05-28 | 22.71 | 22.79 | 22.30 | 22.34 | -1.37% | 0.21 | 0.49% |
| 2025-05-27 | 22.87 | 23.03 | 22.50 | 22.65 | -1.00% | 0.23 | 0.54% |