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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.31 | 30.54 | 28.81 | 29.05 | -3.97% | 2.10 | 3.79% |
| 2026-03-20 | 30.20 | 32.10 | 30.10 | 30.25 | +0.87% | 2.72 | 4.68% |
| 2026-03-19 | 30.20 | 30.46 | 29.81 | 29.99 | -1.19% | 1.08 | 1.92% |
| 2026-03-18 | 29.76 | 30.48 | 29.76 | 30.35 | +2.05% | 1.29 | 2.29% |
| 2026-03-17 | 31.05 | 31.05 | 29.74 | 29.74 | -3.60% | 1.92 | 3.39% |
| 2026-03-16 | 31.00 | 31.10 | 30.27 | 30.85 | -1.12% | 1.80 | 3.14% |
| 2026-03-13 | 31.51 | 32.15 | 31.00 | 31.20 | -2.74% | 2.20 | 3.74% |
| 2026-03-12 | 32.32 | 32.57 | 31.39 | 32.08 | -1.84% | 3.20 | 5.38% |
| 2026-03-11 | 31.37 | 32.88 | 31.00 | 32.68 | +3.98% | 4.11 | 6.86% |
| 2026-03-10 | 31.67 | 32.37 | 31.32 | 31.43 | -0.60% | 3.53 | 5.96% |
| 2026-03-09 | 30.99 | 31.77 | 30.88 | 31.62 | +2.40% | 3.56 | 6.07% |
| 2026-03-06 | 30.88 | 31.55 | 30.66 | 30.88 | +0.03% | 2.62 | 4.52% |
| 2026-03-05 | 31.73 | 32.58 | 30.78 | 30.87 | -0.13% | 4.36 | 7.45% |
| 2026-03-04 | 28.28 | 30.99 | 28.11 | 30.91 | +8.84% | 4.89 | 8.63% |
| 2026-03-03 | 29.19 | 29.74 | 28.38 | 28.40 | -2.67% | 1.65 | 3.04% |
| 2026-03-02 | 29.80 | 30.14 | 28.73 | 29.18 | -3.60% | 1.58 | 2.88% |
| 2026-02-27 | 29.80 | 30.47 | 29.56 | 30.27 | +1.41% | 1.71 | 3.04% |
| 2026-02-26 | 29.40 | 29.86 | 29.29 | 29.85 | +1.19% | 1.17 | 2.11% |
| 2026-02-25 | 29.58 | 29.71 | 29.30 | 29.50 | +0.03% | 0.89 | 1.62% |
| 2026-02-24 | 29.00 | 29.59 | 28.88 | 29.49 | +2.82% | 1.05 | 1.92% |