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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.87 | 23.97 | 23.63 | 23.91 | 0.00% | 0.54 | 5.31% |
| 2025-08-18 | 23.72 | 24.00 | 23.70 | 23.91 | +0.80% | 0.49 | 4.76% |
| 2025-08-15 | 23.61 | 23.83 | 23.43 | 23.72 | +1.32% | 0.44 | 4.33% |
| 2025-08-14 | 24.00 | 24.00 | 23.40 | 23.41 | -2.46% | 0.58 | 5.75% |
| 2025-08-13 | 24.10 | 24.21 | 23.81 | 24.00 | -0.21% | 0.61 | 5.93% |
| 2025-08-12 | 24.20 | 24.43 | 23.92 | 24.05 | -0.78% | 0.78 | 7.53% |
| 2025-08-11 | 24.09 | 24.27 | 23.76 | 24.24 | +0.54% | 1.02 | 9.88% |
| 2025-08-08 | 23.63 | 24.30 | 23.30 | 24.11 | +2.42% | 1.36 | 13.21% |
| 2025-08-07 | 23.66 | 23.75 | 23.44 | 23.54 | -0.51% | 0.56 | 5.59% |
| 2025-08-06 | 23.55 | 23.75 | 23.50 | 23.66 | +0.21% | 0.73 | 7.23% |
| 2025-08-05 | 23.30 | 23.66 | 23.30 | 23.61 | +0.98% | 0.83 | 8.22% |
| 2025-08-04 | 22.94 | 23.38 | 22.73 | 23.38 | +1.34% | 0.64 | 6.37% |
| 2025-08-01 | 23.20 | 23.23 | 22.93 | 23.07 | -0.56% | 0.58 | 5.90% |
| 2025-07-31 | 22.64 | 23.67 | 22.61 | 23.20 | +2.25% | 1.32 | 13.28% |
| 2025-07-30 | 22.89 | 22.89 | 22.50 | 22.69 | -1.09% | 0.39 | 4.03% |
| 2025-07-29 | 23.01 | 23.02 | 22.61 | 22.94 | -0.39% | 0.45 | 4.59% |
| 2025-07-28 | 22.84 | 23.18 | 22.70 | 23.03 | +1.19% | 0.59 | 5.98% |
| 2025-07-25 | 22.62 | 22.83 | 22.54 | 22.76 | +0.35% | 0.36 | 3.72% |
| 2025-07-24 | 22.62 | 22.83 | 22.56 | 22.68 | +0.18% | 0.54 | 5.53% |
| 2025-07-23 | 22.97 | 23.09 | 22.63 | 22.64 | -1.65% | 0.53 | 5.45% |