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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.10 | 23.18 | 22.81 | 23.02 | -0.35% | 0.59 | 5.99% |
| 2025-07-21 | 22.89 | 23.25 | 22.75 | 23.10 | +1.36% | 0.65 | 6.61% |
| 2025-07-18 | 22.64 | 22.82 | 22.50 | 22.79 | +0.75% | 0.52 | 5.37% |
| 2025-07-17 | 22.61 | 22.85 | 22.54 | 22.62 | -0.48% | 0.55 | 5.66% |
| 2025-07-16 | 22.77 | 22.87 | 22.55 | 22.73 | -0.09% | 0.56 | 5.70% |
| 2025-07-15 | 23.02 | 23.24 | 22.60 | 22.75 | -2.02% | 0.94 | 9.59% |
| 2025-07-14 | 22.85 | 23.83 | 22.84 | 23.22 | +1.26% | 1.28 | 12.76% |
| 2025-07-11 | 23.58 | 23.68 | 22.81 | 22.93 | -2.80% | 1.33 | 13.47% |
| 2025-07-10 | 24.30 | 24.45 | 23.32 | 23.59 | -3.12% | 2.22 | 21.83% |
| 2025-07-09 | 22.55 | 25.88 | 22.49 | 24.35 | +7.55% | 2.87 | 27.68% |
| 2025-07-08 | 22.30 | 22.96 | 22.10 | 22.64 | +1.48% | 0.83 | 8.60% |
| 2025-07-07 | 21.71 | 22.32 | 21.66 | 22.31 | +2.76% | 0.57 | 5.98% |
| 2025-07-04 | 22.01 | 22.05 | 21.67 | 21.71 | -1.32% | 0.43 | 4.56% |
| 2025-07-03 | 21.82 | 22.26 | 21.68 | 22.00 | +0.14% | 0.61 | 6.49% |
| 2025-07-02 | 21.75 | 22.22 | 21.58 | 21.97 | +1.24% | 0.80 | 8.55% |
| 2025-07-01 | 21.75 | 21.98 | 21.59 | 21.70 | -0.14% | 0.35 | 3.73% |
| 2025-06-30 | 21.62 | 21.78 | 21.53 | 21.73 | +0.56% | 0.36 | 3.91% |
| 2025-06-27 | 21.25 | 21.61 | 21.25 | 21.61 | +1.55% | 0.35 | 3.84% |
| 2025-06-26 | 21.39 | 21.44 | 21.25 | 21.28 | -0.51% | 0.26 | 2.87% |
| 2025-06-25 | 21.30 | 21.45 | 21.17 | 21.39 | +0.28% | 0.27 | 2.95% |