未来电器 sz.301386
25.25
+3.06%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.72 | 25.60 | 24.51 | 25.25 | +3.06% | 0.46 | 4.05% |
| 2026-05-21 | 25.98 | 26.10 | 24.43 | 24.50 | -5.33% | 0.58 | 5.05% |
| 2026-05-20 | 25.80 | 26.23 | 25.35 | 25.88 | -0.19% | 0.43 | 3.68% |
| 2026-05-19 | 25.98 | 26.16 | 25.46 | 25.93 | +0.31% | 0.37 | 3.22% |
| 2026-05-18 | 25.79 | 25.86 | 25.27 | 25.85 | +1.13% | 0.35 | 3.05% |
| 2026-05-15 | 25.69 | 25.90 | 25.29 | 25.56 | -0.08% | 0.40 | 3.49% |
| 2026-05-14 | 26.33 | 26.40 | 25.48 | 25.58 | -2.63% | 0.47 | 4.07% |
| 2026-05-13 | 26.27 | 26.66 | 25.98 | 26.27 | +0.96% | 0.53 | 4.48% |
| 2026-05-12 | 26.38 | 26.49 | 25.92 | 26.02 | -1.25% | 0.39 | 3.33% |
| 2026-05-11 | 26.66 | 26.66 | 26.21 | 26.35 | -0.30% | 0.42 | 3.58% |
| 2026-05-08 | 26.24 | 26.43 | 25.85 | 26.43 | +1.65% | 0.49 | 4.15% |
| 2026-05-07 | 26.17 | 26.25 | 25.95 | 26.00 | -0.19% | 0.38 | 3.25% |
| 2026-05-06 | 25.88 | 26.19 | 25.88 | 26.05 | +1.01% | 0.37 | 3.18% |
| 2026-04-30 | 25.78 | 25.89 | 25.36 | 25.79 | +0.98% | 0.40 | 3.49% |
| 2026-04-29 | 25.10 | 25.72 | 24.82 | 25.54 | +1.75% | 0.49 | 4.27% |
| 2026-04-28 | 24.85 | 25.32 | 24.68 | 25.10 | +0.68% | 0.60 | 5.32% |
| 2026-04-27 | 24.74 | 25.04 | 24.36 | 24.93 | +0.20% | 0.54 | 4.83% |
| 2026-04-24 | 25.24 | 25.33 | 24.08 | 24.88 | -4.05% | 0.90 | 8.15% |
| 2026-04-23 | 26.48 | 26.48 | 25.78 | 25.93 | -1.67% | 0.47 | 4.04% |
| 2026-04-22 | 26.55 | 26.60 | 26.13 | 26.37 | -0.45% | 0.44 | 3.69% |