永泰能源 sh.600157
1.73
+1.17%
2026-05-22
上海证券交易所
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 | 1.71 | 1.74 | 1.70 | 1.73 | +1.17% | 8.82 | 2.35% |
| 2026-05-21 | 1.77 | 1.79 | 1.71 | 1.71 | -3.39% | 14.24 | 3.72% |
| 2026-05-20 | 1.82 | 1.82 | 1.76 | 1.77 | -2.75% | 12.93 | 3.33% |
| 2026-05-19 | 1.75 | 1.83 | 1.74 | 1.82 | +4.00% | 19.39 | 4.97% |
| 2026-05-18 | 1.74 | 1.77 | 1.72 | 1.75 | 0.00% | 11.06 | 2.91% |
| 2026-05-15 | 1.77 | 1.78 | 1.74 | 1.75 | -1.69% | 13.93 | 3.64% |
| 2026-05-14 | 1.84 | 1.86 | 1.77 | 1.78 | -2.73% | 21.12 | 5.33% |
| 2026-05-13 | 1.80 | 1.85 | 1.80 | 1.83 | +1.67% | 14.38 | 3.60% |
| 2026-05-12 | 1.82 | 1.83 | 1.78 | 1.80 | -1.10% | 12.44 | 3.15% |
| 2026-05-11 | 1.82 | 1.86 | 1.80 | 1.82 | 0.00% | 16.68 | 4.19% |
| 2026-05-08 | 1.77 | 1.91 | 1.76 | 1.82 | +2.82% | 29.40 | 7.30% |
| 2026-05-07 | 1.78 | 1.79 | 1.75 | 1.77 | -0.56% | 14.32 | 3.71% |
| 2026-05-06 | 1.77 | 1.79 | 1.77 | 1.78 | +0.56% | 11.06 | 2.85% |
| 2026-04-30 | 1.79 | 1.80 | 1.75 | 1.77 | -1.12% | 11.96 | 3.10% |
| 2026-04-29 | 1.74 | 1.81 | 1.74 | 1.79 | +2.29% | 15.90 | 4.08% |
| 2026-04-28 | 1.73 | 1.77 | 1.72 | 1.75 | +0.57% | 13.93 | 3.66% |
| 2026-04-27 | 1.68 | 1.75 | 1.67 | 1.74 | +3.57% | 15.09 | 4.01% |
| 2026-04-24 | 1.70 | 1.71 | 1.67 | 1.68 | -1.75% | 8.90 | 2.42% |
| 2026-04-23 | 1.69 | 1.72 | 1.66 | 1.71 | +1.18% | 14.61 | 3.96% |
| 2026-04-22 | 1.70 | 1.71 | 1.69 | 1.69 | -1.17% | 6.41 | 1.73% |