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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.87 | 1.93 | 1.82 | 1.85 | 0.00% | 32.80 | 8.04% |
| 2026-03-20 | 1.85 | 1.90 | 1.83 | 1.85 | -0.54% | 22.73 | 5.59% |
| 2026-03-19 | 1.85 | 1.89 | 1.84 | 1.86 | 0.00% | 21.71 | 5.32% |
| 2026-03-18 | 1.87 | 1.90 | 1.83 | 1.86 | -0.53% | 20.09 | 4.95% |
| 2026-03-17 | 1.90 | 1.93 | 1.86 | 1.87 | -2.09% | 22.36 | 5.40% |
| 2026-03-16 | 1.94 | 2.01 | 1.89 | 1.91 | -1.55% | 30.06 | 7.12% |
| 2026-03-13 | 2.01 | 2.03 | 1.93 | 1.94 | -4.43% | 40.13 | 9.30% |
| 2026-03-12 | 1.97 | 2.10 | 1.96 | 2.03 | +3.57% | 60.89 | 13.75% |
| 2026-03-11 | 1.85 | 2.02 | 1.82 | 1.96 | +5.95% | 45.26 | 10.84% |
| 2026-03-10 | 1.86 | 1.91 | 1.85 | 1.85 | -2.12% | 27.35 | 6.69% |
| 2026-03-09 | 1.93 | 1.96 | 1.88 | 1.89 | +1.61% | 36.58 | 8.80% |
| 2026-03-06 | 1.82 | 1.86 | 1.78 | 1.86 | +1.64% | 22.23 | 5.57% |
| 2026-03-05 | 1.85 | 1.87 | 1.79 | 1.83 | -0.54% | 26.16 | 6.57% |
| 2026-03-04 | 1.81 | 1.87 | 1.77 | 1.84 | 0.00% | 29.50 | 7.39% |
| 2026-03-03 | 1.88 | 1.91 | 1.82 | 1.84 | -3.66% | 45.01 | 11.09% |
| 2026-03-02 | 1.83 | 2.01 | 1.81 | 1.91 | +4.37% | 69.02 | 16.63% |
| 2026-02-27 | 1.71 | 1.88 | 1.70 | 1.83 | +7.02% | 64.60 | 16.27% |
| 2026-02-26 | 1.73 | 1.77 | 1.70 | 1.71 | -1.16% | 19.30 | 5.10% |
| 2026-02-25 | 1.68 | 1.76 | 1.67 | 1.73 | +2.98% | 24.13 | 6.41% |
| 2026-02-24 | 1.65 | 1.70 | 1.64 | 1.68 | +3.07% | 16.83 | 4.61% |