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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.93 | 25.20 | 24.70 | 24.80 | -0.52% | 0.46 | 0.99% |
| 2025-10-21 | 24.69 | 25.04 | 24.65 | 24.93 | +1.09% | 0.51 | 1.10% |
| 2025-10-20 | 24.79 | 25.01 | 24.50 | 24.66 | +0.45% | 0.46 | 0.99% |
| 2025-10-17 | 25.66 | 25.80 | 24.48 | 24.55 | -4.55% | 0.94 | 2.01% |
| 2025-10-16 | 26.30 | 26.66 | 25.68 | 25.72 | -2.28% | 0.66 | 1.36% |
| 2025-10-15 | 25.83 | 26.45 | 25.62 | 26.32 | +1.82% | 0.70 | 1.43% |
| 2025-10-14 | 26.12 | 27.06 | 25.84 | 25.85 | -0.54% | 1.27 | 2.56% |
| 2025-10-13 | 25.63 | 26.12 | 25.46 | 25.99 | -2.77% | 1.02 | 2.11% |
| 2025-10-10 | 27.08 | 27.10 | 26.65 | 26.73 | -1.80% | 0.92 | 1.84% |
| 2025-10-09 | 27.09 | 27.45 | 26.65 | 27.22 | +0.81% | 1.26 | 2.51% |
| 2025-09-30 | 26.50 | 27.28 | 26.49 | 27.00 | +1.73% | 1.26 | 2.51% |
| 2025-09-29 | 26.99 | 27.25 | 26.38 | 26.54 | +0.15% | 1.19 | 2.38% |
| 2025-09-26 | 26.38 | 27.29 | 26.13 | 26.50 | +0.45% | 1.59 | 3.16% |
| 2025-09-25 | 26.27 | 26.63 | 26.00 | 26.38 | +0.46% | 0.84 | 1.71% |
| 2025-09-24 | 26.13 | 26.36 | 25.78 | 26.26 | 0.00% | 0.96 | 1.97% |
| 2025-09-23 | 26.30 | 26.88 | 25.60 | 26.26 | +0.23% | 1.13 | 2.32% |
| 2025-09-22 | 26.81 | 26.81 | 26.06 | 26.20 | -2.53% | 1.18 | 2.42% |
| 2025-09-19 | 26.83 | 27.13 | 26.59 | 26.88 | +0.19% | 0.93 | 1.86% |
| 2025-09-18 | 27.30 | 27.53 | 26.62 | 26.83 | -2.12% | 1.64 | 3.23% |
| 2025-09-17 | 27.76 | 27.99 | 27.35 | 27.41 | -1.23% | 1.36 | 2.64% |