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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.63 | 29.33 | 28.42 | 29.09 | +1.64% | 1.14 | 2.12% |
| 2026-04-20 | 28.17 | 28.65 | 28.00 | 28.62 | +2.29% | 0.87 | 1.63% |
| 2026-04-17 | 28.53 | 28.61 | 27.88 | 27.98 | -1.93% | 0.93 | 1.77% |
| 2026-04-16 | 28.35 | 28.75 | 28.02 | 28.53 | +0.60% | 0.79 | 1.48% |
| 2026-04-15 | 28.70 | 28.74 | 28.17 | 28.36 | +0.32% | 0.78 | 1.47% |
| 2026-04-14 | 28.29 | 28.65 | 27.78 | 28.27 | +0.11% | 0.80 | 1.52% |
| 2026-04-13 | 27.80 | 28.30 | 27.62 | 28.24 | +0.86% | 0.58 | 1.10% |
| 2026-04-10 | 28.28 | 28.52 | 27.92 | 28.00 | -0.21% | 0.72 | 1.37% |
| 2026-04-09 | 28.28 | 28.49 | 28.03 | 28.06 | -1.85% | 0.56 | 1.06% |
| 2026-04-08 | 27.75 | 28.68 | 27.75 | 28.59 | +4.42% | 0.98 | 1.86% |
| 2026-04-07 | 27.43 | 27.45 | 27.05 | 27.38 | +0.70% | 0.47 | 0.92% |
| 2026-04-03 | 28.49 | 28.75 | 27.02 | 27.19 | -4.60% | 1.24 | 2.40% |
| 2026-04-02 | 29.37 | 29.66 | 28.48 | 28.50 | -3.16% | 1.06 | 1.96% |
| 2026-04-01 | 29.95 | 29.99 | 29.31 | 29.43 | +0.03% | 0.95 | 1.72% |
| 2026-03-31 | 30.74 | 30.78 | 29.40 | 29.42 | -4.70% | 1.43 | 2.55% |
| 2026-03-30 | 30.13 | 30.88 | 28.98 | 30.87 | +0.75% | 1.98 | 3.56% |
| 2026-03-27 | 30.23 | 30.92 | 29.85 | 30.64 | -0.16% | 1.47 | 2.58% |
| 2026-03-26 | 31.09 | 31.29 | 30.50 | 30.69 | -2.26% | 1.70 | 2.95% |
| 2026-03-25 | 30.72 | 31.70 | 30.47 | 31.40 | +2.61% | 2.66 | 4.59% |
| 2026-03-24 | 29.70 | 30.67 | 28.86 | 30.60 | +5.34% | 2.35 | 4.21% |