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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.35 | 30.45 | 29.00 | 29.31 | -3.43% | 2.51 | 4.56% |
| 2025-11-18 | 32.54 | 32.65 | 30.28 | 30.35 | -7.69% | 4.09 | 7.09% |
| 2025-11-17 | 33.27 | 33.45 | 31.81 | 32.88 | +1.29% | 4.48 | 7.39% |
| 2025-11-14 | 31.00 | 34.97 | 30.78 | 32.46 | +2.79% | 6.87 | 11.25% |
| 2025-11-13 | 30.03 | 31.89 | 29.69 | 31.58 | +4.29% | 4.77 | 8.19% |
| 2025-11-12 | 29.48 | 30.28 | 29.16 | 30.28 | +1.51% | 2.50 | 4.47% |
| 2025-11-11 | 30.62 | 30.92 | 29.80 | 29.83 | -2.96% | 3.45 | 6.11% |
| 2025-11-10 | 29.62 | 31.54 | 28.91 | 30.74 | +2.54% | 5.21 | 9.18% |
| 2025-11-07 | 29.50 | 30.18 | 29.10 | 29.98 | +0.57% | 4.15 | 7.50% |
| 2025-11-06 | 30.42 | 30.70 | 29.57 | 29.81 | -2.01% | 5.25 | 9.36% |
| 2025-11-05 | 28.53 | 31.98 | 28.02 | 30.42 | +4.46% | 7.83 | 13.97% |
| 2025-11-04 | 27.53 | 29.88 | 27.27 | 29.12 | +5.78% | 6.66 | 12.39% |
| 2025-11-03 | 27.83 | 28.10 | 27.25 | 27.53 | -1.11% | 2.57 | 4.99% |
| 2025-10-31 | 26.70 | 28.33 | 26.50 | 27.84 | +4.70% | 3.91 | 7.61% |
| 2025-10-30 | 27.36 | 27.48 | 26.58 | 26.59 | -3.24% | 2.24 | 4.47% |
| 2025-10-29 | 27.33 | 27.98 | 26.82 | 27.48 | -0.87% | 3.68 | 7.23% |
| 2025-10-28 | 27.07 | 28.75 | 26.58 | 27.72 | +1.09% | 6.29 | 12.15% |
| 2025-10-27 | 24.46 | 29.24 | 24.44 | 27.42 | +12.52% | 7.27 | 13.99% |
| 2025-10-24 | 24.85 | 24.85 | 24.36 | 24.37 | -1.46% | 0.70 | 1.53% |
| 2025-10-23 | 24.72 | 24.74 | 24.33 | 24.73 | -0.28% | 0.47 | 1.03% |