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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.66 | 1.67 | 1.63 | 1.63 | -1.81% | 11.27 | 3.14% |
| 2026-02-12 | 1.67 | 1.70 | 1.65 | 1.66 | +1.22% | 13.84 | 3.80% |
| 2026-02-11 | 1.63 | 1.65 | 1.63 | 1.64 | +0.61% | 7.36 | 2.06% |
| 2026-02-10 | 1.65 | 1.65 | 1.63 | 1.63 | -0.61% | 7.17 | 2.01% |
| 2026-02-09 | 1.64 | 1.66 | 1.64 | 1.64 | +0.61% | 8.52 | 2.37% |
| 2026-02-06 | 1.62 | 1.65 | 1.61 | 1.63 | -0.61% | 7.96 | 2.24% |
| 2026-02-05 | 1.64 | 1.65 | 1.62 | 1.64 | -1.20% | 12.56 | 3.52% |
| 2026-02-04 | 1.60 | 1.67 | 1.60 | 1.66 | +3.11% | 18.74 | 5.23% |
| 2026-02-03 | 1.62 | 1.63 | 1.59 | 1.61 | +0.62% | 12.14 | 3.46% |
| 2026-02-02 | 1.66 | 1.67 | 1.60 | 1.60 | -5.33% | 17.20 | 4.82% |
| 2026-01-30 | 1.73 | 1.75 | 1.66 | 1.69 | -1.74% | 18.66 | 5.03% |
| 2026-01-29 | 1.72 | 1.76 | 1.71 | 1.72 | 0.00% | 19.07 | 5.05% |
| 2026-01-28 | 1.67 | 1.73 | 1.67 | 1.72 | +2.99% | 25.48 | 6.85% |
| 2026-01-27 | 1.67 | 1.68 | 1.64 | 1.67 | -0.60% | 12.73 | 3.52% |
| 2026-01-26 | 1.69 | 1.73 | 1.67 | 1.68 | -0.59% | 17.29 | 4.67% |
| 2026-01-23 | 1.68 | 1.69 | 1.66 | 1.69 | +0.60% | 12.56 | 3.43% |
| 2026-01-22 | 1.65 | 1.68 | 1.64 | 1.68 | +2.44% | 13.72 | 3.78% |
| 2026-01-21 | 1.65 | 1.65 | 1.63 | 1.64 | -1.20% | 9.23 | 2.58% |
| 2026-01-20 | 1.63 | 1.67 | 1.61 | 1.66 | +2.47% | 15.01 | 4.20% |
| 2026-01-19 | 1.61 | 1.63 | 1.61 | 1.62 | 0.00% | 6.73 | 1.90% |