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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 1.44 | 1.47 | 1.42 | 1.47 | +2.80% | 13.19 | 4.17% |
| 2025-07-21 | 1.40 | 1.44 | 1.40 | 1.43 | +2.14% | 9.37 | 3.02% |
| 2025-07-18 | 1.40 | 1.41 | 1.39 | 1.40 | +0.72% | 4.95 | 1.62% |
| 2025-07-17 | 1.39 | 1.40 | 1.38 | 1.39 | 0.00% | 4.37 | 1.44% |
| 2025-07-16 | 1.39 | 1.41 | 1.38 | 1.39 | 0.00% | 5.70 | 1.87% |
| 2025-07-15 | 1.44 | 1.44 | 1.38 | 1.39 | -4.14% | 11.56 | 3.77% |
| 2025-07-14 | 1.44 | 1.48 | 1.43 | 1.45 | +0.69% | 10.17 | 3.20% |
| 2025-07-11 | 1.42 | 1.47 | 1.41 | 1.44 | +1.41% | 12.61 | 4.00% |
| 2025-07-10 | 1.40 | 1.43 | 1.40 | 1.42 | +0.71% | 7.92 | 2.56% |
| 2025-07-09 | 1.41 | 1.43 | 1.40 | 1.41 | 0.00% | 7.03 | 2.28% |
| 2025-07-08 | 1.42 | 1.42 | 1.39 | 1.41 | -0.70% | 8.71 | 2.84% |
| 2025-07-07 | 1.41 | 1.44 | 1.40 | 1.42 | +2.16% | 12.28 | 3.95% |
| 2025-07-04 | 1.36 | 1.42 | 1.35 | 1.39 | +2.21% | 12.69 | 4.17% |
| 2025-07-03 | 1.36 | 1.37 | 1.35 | 1.36 | -0.73% | 6.57 | 2.22% |
| 2025-07-02 | 1.34 | 1.41 | 1.33 | 1.37 | +3.01% | 13.85 | 4.65% |
| 2025-07-01 | 1.33 | 1.34 | 1.33 | 1.33 | -0.75% | 2.18 | 0.74% |
| 2025-06-30 | 1.34 | 1.35 | 1.33 | 1.34 | 0.00% | 3.11 | 1.05% |
| 2025-06-27 | 1.35 | 1.35 | 1.33 | 1.34 | 0.00% | 4.07 | 1.36% |
| 2025-06-26 | 1.35 | 1.35 | 1.34 | 1.34 | -0.74% | 2.59 | 0.87% |
| 2025-06-25 | 1.35 | 1.36 | 1.34 | 1.35 | 0.00% | 5.25 | 1.75% |