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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.64 | 1.66 | 1.61 | 1.62 | -0.61% | 12.09 | 3.40% |
| 2026-01-15 | 1.65 | 1.65 | 1.62 | 1.63 | -1.21% | 10.29 | 2.88% |
| 2026-01-14 | 1.66 | 1.68 | 1.64 | 1.65 | -1.20% | 15.91 | 4.39% |
| 2026-01-13 | 1.66 | 1.68 | 1.64 | 1.67 | +0.60% | 15.19 | 4.19% |
| 2026-01-12 | 1.68 | 1.69 | 1.65 | 1.66 | -0.60% | 14.14 | 3.89% |
| 2026-01-09 | 1.69 | 1.71 | 1.66 | 1.67 | -1.18% | 15.61 | 4.25% |
| 2026-01-08 | 1.69 | 1.75 | 1.68 | 1.69 | +1.20% | 21.65 | 5.81% |
| 2026-01-07 | 1.66 | 1.69 | 1.65 | 1.67 | 0.00% | 20.68 | 5.68% |
| 2026-01-06 | 1.62 | 1.69 | 1.62 | 1.67 | +5.70% | 25.85 | 7.14% |
| 2026-01-05 | 1.57 | 1.59 | 1.57 | 1.58 | +0.64% | 6.06 | 1.76% |
| 2025-12-31 | 1.58 | 1.58 | 1.56 | 1.57 | -0.63% | 6.31 | 1.84% |
| 2025-12-30 | 1.59 | 1.60 | 1.57 | 1.58 | -1.25% | 6.75 | 1.95% |
| 2025-12-29 | 1.60 | 1.62 | 1.59 | 1.60 | 0.00% | 8.10 | 2.31% |
| 2025-12-26 | 1.60 | 1.61 | 1.59 | 1.60 | 0.00% | 7.01 | 2.01% |
| 2025-12-25 | 1.60 | 1.61 | 1.59 | 1.60 | 0.00% | 5.87 | 1.68% |
| 2025-12-24 | 1.60 | 1.61 | 1.59 | 1.60 | 0.00% | 5.61 | 1.61% |
| 2025-12-23 | 1.62 | 1.63 | 1.59 | 1.60 | -1.23% | 6.56 | 1.87% |
| 2025-12-22 | 1.60 | 1.63 | 1.60 | 1.62 | +1.25% | 7.09 | 2.01% |
| 2025-12-19 | 1.57 | 1.61 | 1.57 | 1.60 | +1.91% | 8.68 | 2.50% |
| 2025-12-18 | 1.57 | 1.59 | 1.57 | 1.57 | 0.00% | 4.81 | 1.40% |