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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 1.35 | 1.36 | 1.34 | 1.35 | 0.00% | 3.03 | 1.01% |
| 2025-05-23 | 1.36 | 1.37 | 1.35 | 1.35 | -0.74% | 3.62 | 1.20% |
| 2025-05-22 | 1.37 | 1.38 | 1.36 | 1.36 | -1.45% | 4.34 | 1.43% |
| 2025-05-21 | 1.36 | 1.40 | 1.36 | 1.38 | +1.47% | 9.59 | 3.12% |
| 2025-05-20 | 1.37 | 1.37 | 1.36 | 1.36 | 0.00% | 2.08 | 0.69% |
| 2025-05-19 | 1.37 | 1.37 | 1.35 | 1.36 | 0.00% | 2.70 | 0.89% |
| 2025-05-16 | 1.37 | 1.38 | 1.36 | 1.36 | 0.00% | 3.07 | 1.01% |
| 2025-05-15 | 1.36 | 1.38 | 1.36 | 1.36 | -0.73% | 4.27 | 1.40% |
| 2025-05-14 | 1.37 | 1.38 | 1.35 | 1.37 | 0.00% | 5.65 | 1.86% |
| 2025-05-13 | 1.38 | 1.39 | 1.37 | 1.37 | 0.00% | 3.49 | 1.14% |
| 2025-05-12 | 1.36 | 1.37 | 1.35 | 1.37 | +0.74% | 2.70 | 0.89% |
| 2025-05-09 | 1.38 | 1.38 | 1.36 | 1.36 | -0.73% | 2.54 | 0.84% |
| 2025-05-08 | 1.36 | 1.38 | 1.36 | 1.37 | 0.00% | 3.35 | 1.10% |
| 2025-05-07 | 1.37 | 1.39 | 1.36 | 1.37 | +0.74% | 4.48 | 1.47% |
| 2025-05-06 | 1.35 | 1.37 | 1.34 | 1.36 | +1.49% | 5.21 | 1.72% |