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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.76 | 21.33 | 20.76 | 21.33 | +2.75% | 0.35 | 3.90% |
| 2025-06-23 | 20.46 | 20.83 | 20.20 | 20.76 | +1.27% | 0.20 | 2.27% |
| 2025-06-20 | 20.65 | 20.96 | 20.40 | 20.50 | -0.58% | 0.23 | 2.59% |
| 2025-06-19 | 20.99 | 21.26 | 20.55 | 20.62 | -2.37% | 0.30 | 3.40% |
| 2025-06-18 | 21.15 | 21.23 | 20.93 | 21.12 | 0.00% | 0.20 | 2.26% |
| 2025-06-17 | 21.19 | 21.33 | 21.00 | 21.12 | -0.33% | 0.21 | 2.33% |
| 2025-06-16 | 20.94 | 21.36 | 20.92 | 21.19 | +1.19% | 0.24 | 2.64% |
| 2025-06-13 | 21.21 | 21.33 | 20.83 | 20.94 | -1.55% | 0.28 | 3.09% |
| 2025-06-12 | 21.09 | 21.42 | 21.01 | 21.27 | +0.28% | 0.27 | 3.00% |
| 2025-06-11 | 21.21 | 21.42 | 21.09 | 21.21 | +0.38% | 0.28 | 3.04% |
| 2025-06-10 | 21.46 | 21.47 | 20.89 | 21.13 | -1.12% | 0.35 | 3.88% |
| 2025-06-09 | 21.17 | 21.40 | 21.11 | 21.37 | +0.94% | 0.29 | 3.23% |
| 2025-06-06 | 21.07 | 21.20 | 20.86 | 21.17 | +0.43% | 0.36 | 4.03% |
| 2025-06-05 | 21.04 | 21.25 | 20.90 | 21.08 | +0.51% | 0.35 | 3.81% |
| 2025-06-04 | 20.86 | 21.15 | 20.80 | 20.97 | +0.94% | 0.31 | 3.37% |
| 2025-06-03 | 20.65 | 20.83 | 20.45 | 20.78 | +0.61% | 0.26 | 2.85% |
| 2025-05-30 | 20.84 | 20.87 | 20.61 | 20.65 | -1.49% | 0.28 | 3.10% |
| 2025-05-29 | 20.66 | 21.04 | 20.60 | 20.96 | +1.42% | 0.35 | 3.82% |
| 2025-05-28 | 20.57 | 21.08 | 20.57 | 20.67 | +0.38% | 0.30 | 3.32% |
| 2025-05-27 | 20.69 | 20.74 | 20.38 | 20.59 | -0.14% | 0.17 | 1.93% |