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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 1.35 | 1.35 | 1.34 | 1.35 | +0.75% | 2.48 | 0.83% |
| 2025-06-23 | 1.33 | 1.35 | 1.32 | 1.34 | +0.75% | 4.64 | 1.56% |
| 2025-06-20 | 1.31 | 1.34 | 1.31 | 1.33 | +0.76% | 4.67 | 1.58% |
| 2025-06-19 | 1.34 | 1.34 | 1.31 | 1.32 | -1.49% | 4.32 | 1.47% |
| 2025-06-18 | 1.34 | 1.35 | 1.33 | 1.34 | -0.74% | 3.10 | 1.04% |
| 2025-06-17 | 1.34 | 1.35 | 1.33 | 1.35 | +0.75% | 2.86 | 0.96% |
| 2025-06-16 | 1.34 | 1.35 | 1.34 | 1.34 | -0.74% | 2.41 | 0.81% |
| 2025-06-13 | 1.35 | 1.35 | 1.34 | 1.35 | 0.00% | 6.56 | 2.20% |
| 2025-06-12 | 1.35 | 1.36 | 1.34 | 1.35 | 0.00% | 5.08 | 1.69% |
| 2025-06-11 | 1.35 | 1.37 | 1.35 | 1.35 | 0.00% | 4.76 | 1.58% |
| 2025-06-10 | 1.36 | 1.37 | 1.34 | 1.35 | -0.74% | 4.48 | 1.49% |
| 2025-06-09 | 1.35 | 1.37 | 1.35 | 1.36 | +0.74% | 4.08 | 1.35% |
| 2025-06-06 | 1.35 | 1.36 | 1.35 | 1.35 | 0.00% | 1.72 | 0.57% |
| 2025-06-05 | 1.36 | 1.36 | 1.34 | 1.35 | 0.00% | 3.01 | 1.00% |
| 2025-06-04 | 1.35 | 1.36 | 1.34 | 1.35 | 0.00% | 2.21 | 0.73% |
| 2025-06-03 | 1.35 | 1.36 | 1.34 | 1.35 | 0.00% | 3.13 | 1.04% |
| 2025-05-30 | 1.36 | 1.37 | 1.35 | 1.35 | 0.00% | 3.21 | 1.07% |
| 2025-05-29 | 1.35 | 1.37 | 1.34 | 1.35 | +0.75% | 4.76 | 1.58% |
| 2025-05-28 | 1.35 | 1.35 | 1.34 | 1.34 | 0.00% | 1.57 | 0.53% |
| 2025-05-27 | 1.34 | 1.35 | 1.34 | 1.34 | -0.74% | 1.91 | 0.64% |