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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.21 | 29.89 | 28.58 | 28.78 | +1.23% | 1.81 | 3.35% |
| 2026-01-15 | 28.57 | 28.99 | 27.81 | 28.43 | -0.94% | 1.56 | 2.94% |
| 2026-01-14 | 28.14 | 29.25 | 28.05 | 28.70 | +1.49% | 2.50 | 4.68% |
| 2026-01-13 | 27.95 | 28.80 | 27.39 | 28.28 | +1.07% | 2.57 | 4.90% |
| 2026-01-12 | 27.59 | 28.30 | 27.29 | 27.98 | +1.45% | 1.48 | 2.85% |
| 2026-01-09 | 27.40 | 27.95 | 27.30 | 27.58 | +0.47% | 1.12 | 2.17% |
| 2026-01-08 | 27.46 | 27.88 | 27.25 | 27.45 | 0.00% | 1.02 | 1.98% |
| 2026-01-07 | 27.11 | 27.75 | 27.05 | 27.45 | +1.40% | 1.15 | 2.24% |
| 2026-01-06 | 27.17 | 27.45 | 26.95 | 27.07 | -0.11% | 1.20 | 2.36% |
| 2026-01-05 | 26.55 | 27.83 | 26.55 | 27.10 | +2.92% | 1.38 | 2.71% |
| 2025-12-31 | 27.08 | 27.19 | 26.30 | 26.33 | -2.63% | 1.14 | 2.30% |
| 2025-12-30 | 27.58 | 27.59 | 27.01 | 27.04 | -1.96% | 1.11 | 2.19% |
| 2025-12-29 | 28.00 | 28.24 | 27.50 | 27.58 | -1.50% | 0.93 | 1.79% |
| 2025-12-26 | 28.10 | 28.35 | 27.60 | 28.00 | -0.64% | 1.26 | 2.42% |
| 2025-12-25 | 28.25 | 28.50 | 28.03 | 28.18 | +0.07% | 1.07 | 2.03% |
| 2025-12-24 | 27.65 | 28.30 | 27.50 | 28.16 | +1.66% | 1.10 | 2.09% |
| 2025-12-23 | 27.40 | 28.08 | 27.02 | 27.70 | +0.76% | 1.53 | 2.99% |
| 2025-12-22 | 27.91 | 27.99 | 27.03 | 27.49 | -3.65% | 2.31 | 4.50% |
| 2025-12-19 | 27.83 | 29.29 | 27.81 | 28.53 | +2.63% | 1.82 | 3.39% |
| 2025-12-18 | 27.60 | 28.40 | 27.35 | 27.80 | 0.00% | 1.30 | 2.50% |