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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.89 | 28.00 | 27.01 | 27.80 | -0.07% | 1.24 | 2.42% |
| 2025-12-16 | 28.76 | 28.78 | 27.45 | 27.82 | -3.94% | 1.73 | 3.32% |
| 2025-12-15 | 29.39 | 29.97 | 28.77 | 28.96 | -2.33% | 1.94 | 3.55% |
| 2025-12-12 | 29.49 | 30.20 | 29.40 | 29.65 | +0.41% | 1.91 | 3.42% |
| 2025-12-11 | 30.31 | 30.57 | 29.50 | 29.53 | -2.86% | 2.37 | 4.25% |
| 2025-12-10 | 31.00 | 31.00 | 30.12 | 30.40 | -3.65% | 3.23 | 5.68% |
| 2025-12-09 | 30.20 | 31.58 | 29.88 | 31.55 | +4.06% | 4.34 | 7.52% |
| 2025-12-08 | 30.69 | 31.14 | 30.20 | 30.32 | +0.26% | 3.34 | 5.86% |
| 2025-12-05 | 28.50 | 30.40 | 28.02 | 30.24 | +6.78% | 3.69 | 6.65% |
| 2025-12-04 | 29.30 | 29.44 | 28.28 | 28.32 | -4.71% | 2.57 | 4.79% |
| 2025-12-03 | 28.55 | 30.92 | 28.51 | 29.72 | +3.45% | 4.15 | 7.45% |
| 2025-12-02 | 28.08 | 29.09 | 28.08 | 28.73 | +1.13% | 1.90 | 3.55% |
| 2025-12-01 | 28.40 | 28.60 | 28.06 | 28.41 | +0.04% | 1.32 | 2.50% |
| 2025-11-28 | 27.45 | 28.56 | 27.45 | 28.40 | +3.01% | 1.60 | 3.04% |
| 2025-11-27 | 27.28 | 27.99 | 27.28 | 27.57 | +0.66% | 1.17 | 2.27% |
| 2025-11-26 | 28.71 | 28.88 | 27.27 | 27.39 | -4.56% | 1.87 | 3.60% |
| 2025-11-25 | 27.91 | 29.09 | 27.63 | 28.70 | +3.65% | 1.99 | 3.74% |
| 2025-11-24 | 27.51 | 27.85 | 26.90 | 27.69 | +1.02% | 1.56 | 3.05% |
| 2025-11-21 | 28.70 | 29.36 | 27.33 | 27.41 | -6.19% | 2.39 | 4.57% |
| 2025-11-20 | 30.52 | 30.75 | 28.98 | 29.22 | -0.31% | 2.23 | 4.04% |