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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.99 | 29.11 | 28.60 | 28.68 | -1.41% | 0.80 | 1.48% |
| 2026-02-12 | 29.05 | 29.59 | 28.95 | 29.09 | +0.14% | 1.28 | 2.34% |
| 2026-02-11 | 29.13 | 29.72 | 29.03 | 29.05 | -0.34% | 0.73 | 1.34% |
| 2026-02-10 | 29.55 | 29.72 | 29.05 | 29.15 | -1.75% | 1.03 | 1.89% |
| 2026-02-09 | 29.55 | 29.83 | 29.19 | 29.67 | +1.61% | 1.39 | 2.52% |
| 2026-02-06 | 29.42 | 29.67 | 28.60 | 29.20 | -0.55% | 1.05 | 1.92% |
| 2026-02-05 | 29.46 | 29.66 | 29.11 | 29.36 | -0.71% | 1.30 | 2.37% |
| 2026-02-04 | 29.10 | 29.89 | 28.88 | 29.57 | +1.48% | 1.59 | 2.89% |
| 2026-02-03 | 29.22 | 29.33 | 28.56 | 29.14 | +1.22% | 1.14 | 2.11% |
| 2026-02-02 | 27.89 | 29.76 | 27.89 | 28.79 | +3.08% | 2.22 | 4.09% |
| 2026-01-30 | 27.80 | 28.15 | 27.31 | 27.93 | +0.43% | 0.92 | 1.79% |
| 2026-01-29 | 28.25 | 28.45 | 27.69 | 27.81 | -1.63% | 0.99 | 1.89% |
| 2026-01-28 | 28.88 | 29.20 | 28.20 | 28.27 | -2.82% | 1.13 | 2.12% |
| 2026-01-27 | 29.25 | 29.28 | 27.93 | 29.09 | -1.09% | 1.56 | 2.92% |
| 2026-01-26 | 29.70 | 30.70 | 29.16 | 29.41 | -0.31% | 2.43 | 4.34% |
| 2026-01-23 | 28.92 | 29.77 | 28.90 | 29.50 | +2.01% | 1.55 | 2.82% |
| 2026-01-22 | 28.80 | 29.16 | 28.69 | 28.92 | +0.21% | 1.04 | 1.93% |
| 2026-01-21 | 28.93 | 29.42 | 28.58 | 28.86 | -1.40% | 1.55 | 2.88% |
| 2026-01-20 | 29.76 | 30.20 | 29.06 | 29.27 | -1.65% | 1.99 | 3.62% |
| 2026-01-19 | 28.40 | 30.01 | 28.40 | 29.76 | +3.41% | 2.60 | 4.69% |