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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 25.59 | 25.88 | 24.71 | 24.88 | -2.85% | 0.91 | 8.47% |
| 2025-11-18 | 25.83 | 26.00 | 25.34 | 25.61 | -1.08% | 0.82 | 7.46% |
| 2025-11-17 | 26.24 | 26.48 | 25.55 | 25.89 | -1.93% | 1.02 | 9.21% |
| 2025-11-14 | 26.30 | 26.90 | 25.82 | 26.40 | +0.34% | 1.45 | 12.73% |
| 2025-11-13 | 26.40 | 26.77 | 26.03 | 26.31 | -0.60% | 1.24 | 10.96% |
| 2025-11-12 | 26.70 | 26.96 | 26.27 | 26.47 | -1.71% | 1.14 | 10.01% |
| 2025-11-11 | 27.34 | 27.68 | 26.70 | 26.93 | -0.81% | 1.55 | 13.41% |
| 2025-11-10 | 27.82 | 27.82 | 26.80 | 27.15 | -2.27% | 1.94 | 16.67% |
| 2025-11-07 | 26.80 | 29.55 | 26.63 | 27.78 | +2.70% | 3.30 | 27.73% |
| 2025-11-06 | 26.21 | 27.40 | 26.01 | 27.05 | +2.81% | 2.45 | 21.16% |
| 2025-11-05 | 25.10 | 26.49 | 25.04 | 26.31 | +2.77% | 1.93 | 17.18% |
| 2025-11-04 | 25.40 | 25.98 | 25.21 | 25.60 | +0.67% | 0.95 | 8.62% |
| 2025-11-03 | 25.30 | 25.54 | 25.13 | 25.43 | +0.12% | 0.67 | 6.15% |
| 2025-10-31 | 25.22 | 25.50 | 24.91 | 25.40 | +1.40% | 0.82 | 7.51% |
| 2025-10-30 | 25.84 | 25.90 | 25.00 | 25.05 | -4.02% | 1.38 | 12.74% |
| 2025-10-29 | 26.20 | 26.34 | 25.74 | 26.10 | -1.84% | 1.34 | 12.00% |
| 2025-10-28 | 26.31 | 26.85 | 25.98 | 26.59 | -1.34% | 2.11 | 18.73% |
| 2025-10-27 | 25.80 | 26.95 | 25.42 | 26.95 | +5.69% | 2.98 | 26.27% |
| 2025-10-24 | 26.10 | 26.32 | 25.40 | 25.50 | -3.15% | 1.92 | 17.45% |
| 2025-10-23 | 24.45 | 26.59 | 24.07 | 26.33 | +6.30% | 2.84 | 25.78% |