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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 1.45 | 1.45 | 1.43 | 1.44 | 0.00% | 4.42 | 1.41% |
| 2025-08-18 | 1.43 | 1.45 | 1.43 | 1.44 | +1.41% | 6.69 | 2.13% |
| 2025-08-15 | 1.41 | 1.43 | 1.41 | 1.42 | 0.00% | 4.51 | 1.46% |
| 2025-08-14 | 1.46 | 1.46 | 1.41 | 1.42 | -2.07% | 7.35 | 2.35% |
| 2025-08-13 | 1.46 | 1.46 | 1.44 | 1.45 | 0.00% | 5.72 | 1.81% |
| 2025-08-12 | 1.45 | 1.46 | 1.45 | 1.45 | 0.00% | 2.99 | 0.94% |
| 2025-08-11 | 1.45 | 1.46 | 1.45 | 1.45 | 0.00% | 2.81 | 0.89% |
| 2025-08-08 | 1.45 | 1.46 | 1.44 | 1.45 | 0.00% | 3.96 | 1.25% |
| 2025-08-07 | 1.45 | 1.46 | 1.44 | 1.45 | 0.00% | 4.15 | 1.31% |
| 2025-08-06 | 1.45 | 1.46 | 1.43 | 1.45 | 0.00% | 5.70 | 1.80% |
| 2025-08-05 | 1.43 | 1.46 | 1.43 | 1.45 | +1.40% | 4.47 | 1.42% |
| 2025-08-04 | 1.42 | 1.44 | 1.42 | 1.43 | +0.70% | 3.55 | 1.14% |
| 2025-08-01 | 1.43 | 1.44 | 1.42 | 1.42 | -0.70% | 3.63 | 1.17% |
| 2025-07-31 | 1.46 | 1.47 | 1.42 | 1.43 | -2.72% | 8.82 | 2.81% |
| 2025-07-30 | 1.47 | 1.49 | 1.45 | 1.47 | 0.00% | 7.50 | 2.33% |
| 2025-07-29 | 1.46 | 1.48 | 1.45 | 1.47 | +0.68% | 7.51 | 2.35% |
| 2025-07-28 | 1.49 | 1.49 | 1.46 | 1.46 | -3.31% | 11.18 | 3.47% |
| 2025-07-25 | 1.54 | 1.55 | 1.49 | 1.51 | -1.31% | 14.10 | 4.27% |
| 2025-07-24 | 1.45 | 1.58 | 1.45 | 1.53 | +5.52% | 26.76 | 8.11% |
| 2025-07-23 | 1.50 | 1.52 | 1.44 | 1.45 | -1.36% | 14.19 | 4.39% |