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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.75 | 22.88 | 22.35 | 22.88 | +1.37% | 0.31 | 0.74% |
| 2025-05-23 | 22.83 | 23.35 | 22.57 | 22.57 | -1.18% | 0.37 | 0.86% |
| 2025-05-22 | 23.17 | 23.49 | 22.78 | 22.84 | -1.93% | 0.31 | 0.73% |
| 2025-05-21 | 23.30 | 23.47 | 23.15 | 23.29 | -0.21% | 0.24 | 0.56% |
| 2025-05-20 | 23.10 | 23.44 | 23.05 | 23.34 | +1.08% | 0.32 | 0.73% |
| 2025-05-19 | 22.89 | 23.20 | 22.72 | 23.09 | +0.22% | 0.25 | 0.59% |
| 2025-05-16 | 22.87 | 23.19 | 22.87 | 23.04 | +0.74% | 0.27 | 0.62% |
| 2025-05-15 | 23.15 | 23.15 | 22.82 | 22.87 | -1.04% | 0.22 | 0.51% |
| 2025-05-14 | 23.25 | 23.35 | 22.86 | 23.11 | -1.03% | 0.39 | 0.90% |
| 2025-05-13 | 23.55 | 23.55 | 23.17 | 23.35 | +0.34% | 0.31 | 0.71% |
| 2025-05-12 | 23.41 | 23.41 | 23.07 | 23.27 | +1.30% | 0.28 | 0.65% |
| 2025-05-09 | 23.28 | 23.30 | 22.87 | 22.97 | -1.20% | 0.30 | 0.69% |
| 2025-05-08 | 22.94 | 23.31 | 22.82 | 23.25 | +1.35% | 0.33 | 0.76% |
| 2025-05-07 | 23.13 | 23.43 | 22.75 | 22.94 | +0.09% | 0.46 | 1.06% |
| 2025-05-06 | 22.61 | 22.93 | 22.54 | 22.92 | +2.04% | 0.30 | 0.70% |