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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.68 | 1.72 | 1.67 | 1.71 | +1.18% | 10.91 | 2.95% |
| 2026-04-20 | 1.68 | 1.70 | 1.67 | 1.69 | +0.60% | 8.75 | 2.38% |
| 2026-04-17 | 1.70 | 1.71 | 1.67 | 1.68 | -1.18% | 8.70 | 2.37% |
| 2026-04-16 | 1.69 | 1.71 | 1.68 | 1.70 | 0.00% | 9.87 | 2.67% |
| 2026-04-15 | 1.72 | 1.73 | 1.69 | 1.70 | -1.16% | 9.95 | 2.67% |
| 2026-04-14 | 1.73 | 1.74 | 1.70 | 1.72 | -0.58% | 10.87 | 2.90% |
| 2026-04-13 | 1.72 | 1.74 | 1.72 | 1.73 | 0.00% | 8.19 | 2.17% |
| 2026-04-10 | 1.74 | 1.76 | 1.72 | 1.73 | 0.00% | 10.54 | 2.78% |
| 2026-04-09 | 1.77 | 1.77 | 1.72 | 1.73 | -2.81% | 11.59 | 3.05% |
| 2026-04-08 | 1.76 | 1.79 | 1.76 | 1.78 | +1.71% | 11.90 | 3.08% |
| 2026-04-07 | 1.71 | 1.76 | 1.71 | 1.75 | +1.74% | 12.33 | 3.25% |
| 2026-04-03 | 1.78 | 1.78 | 1.71 | 1.72 | -2.82% | 13.46 | 3.56% |
| 2026-04-02 | 1.81 | 1.82 | 1.76 | 1.77 | -2.21% | 14.08 | 3.63% |
| 2026-04-01 | 1.82 | 1.84 | 1.79 | 1.81 | +0.56% | 10.65 | 2.70% |
| 2026-03-31 | 1.86 | 1.89 | 1.80 | 1.80 | -4.26% | 21.20 | 5.29% |
| 2026-03-30 | 1.97 | 1.98 | 1.87 | 1.88 | -4.57% | 28.01 | 6.74% |
| 2026-03-27 | 1.93 | 1.98 | 1.92 | 1.97 | +1.03% | 21.96 | 5.17% |
| 2026-03-26 | 1.97 | 1.99 | 1.92 | 1.95 | -1.52% | 28.45 | 6.68% |
| 2026-03-25 | 1.87 | 2.04 | 1.86 | 1.98 | +4.76% | 46.74 | 10.93% |
| 2026-03-24 | 1.84 | 1.90 | 1.79 | 1.89 | +2.16% | 30.39 | 7.56% |