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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 28.42 | 28.45 | 27.46 | 27.75 | -2.05% | 1.95 | 3.77% |
| 2025-09-15 | 28.01 | 29.19 | 28.01 | 28.33 | +0.71% | 3.47 | 6.52% |
| 2025-09-12 | 26.92 | 28.78 | 26.56 | 28.13 | +4.26% | 2.82 | 5.45% |
| 2025-09-11 | 26.98 | 27.07 | 26.58 | 26.98 | -0.18% | 1.13 | 2.26% |
| 2025-09-10 | 27.50 | 27.57 | 26.80 | 27.03 | -1.71% | 1.41 | 2.78% |
| 2025-09-09 | 27.70 | 28.37 | 27.33 | 27.50 | -1.26% | 1.71 | 3.29% |
| 2025-09-08 | 27.71 | 28.16 | 26.90 | 27.85 | +1.27% | 2.08 | 4.07% |
| 2025-09-05 | 26.57 | 27.99 | 26.50 | 27.50 | +3.62% | 2.63 | 5.13% |
| 2025-09-04 | 26.40 | 27.19 | 26.01 | 26.54 | +0.34% | 2.30 | 4.61% |
| 2025-09-03 | 25.19 | 26.87 | 24.63 | 26.45 | +5.25% | 2.25 | 4.64% |
| 2025-09-02 | 25.50 | 25.68 | 24.93 | 25.13 | -1.64% | 0.65 | 1.38% |
| 2025-09-01 | 25.40 | 25.79 | 25.27 | 25.55 | -0.23% | 0.65 | 1.36% |
| 2025-08-29 | 25.30 | 25.95 | 25.30 | 25.61 | +1.43% | 0.75 | 1.57% |
| 2025-08-28 | 25.43 | 25.71 | 24.41 | 25.25 | -1.37% | 1.46 | 3.13% |
| 2025-08-27 | 26.57 | 26.71 | 25.60 | 25.60 | -3.76% | 1.15 | 2.34% |
| 2025-08-26 | 27.06 | 27.17 | 26.54 | 26.60 | -2.67% | 1.29 | 2.58% |
| 2025-08-25 | 25.73 | 27.46 | 25.68 | 27.33 | +6.30% | 2.45 | 4.91% |
| 2025-08-22 | 25.69 | 25.75 | 25.47 | 25.71 | +0.19% | 0.64 | 1.34% |
| 2025-08-21 | 25.86 | 26.00 | 25.52 | 25.66 | -0.77% | 0.66 | 1.38% |
| 2025-08-20 | 26.24 | 26.33 | 25.52 | 25.86 | -1.41% | 0.90 | 1.86% |