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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 1.56 | 1.59 | 1.55 | 1.57 | 0.00% | 6.53 | 1.91% |
| 2025-12-16 | 1.61 | 1.62 | 1.56 | 1.57 | -2.48% | 10.28 | 2.98% |
| 2025-12-15 | 1.60 | 1.64 | 1.59 | 1.61 | +0.62% | 8.61 | 2.44% |
| 2025-12-12 | 1.58 | 1.62 | 1.58 | 1.60 | +0.63% | 9.75 | 2.80% |
| 2025-12-11 | 1.63 | 1.63 | 1.58 | 1.59 | -1.85% | 10.34 | 2.96% |
| 2025-12-10 | 1.62 | 1.64 | 1.61 | 1.62 | 0.00% | 7.49 | 2.12% |
| 2025-12-09 | 1.65 | 1.66 | 1.62 | 1.62 | -1.82% | 8.69 | 2.43% |
| 2025-12-08 | 1.65 | 1.67 | 1.64 | 1.65 | -0.60% | 10.33 | 2.86% |
| 2025-12-05 | 1.61 | 1.66 | 1.60 | 1.66 | +3.11% | 12.45 | 3.50% |
| 2025-12-04 | 1.65 | 1.66 | 1.60 | 1.61 | -2.42% | 11.71 | 3.32% |
| 2025-12-03 | 1.65 | 1.70 | 1.64 | 1.65 | +0.61% | 16.17 | 4.45% |
| 2025-12-02 | 1.68 | 1.70 | 1.63 | 1.64 | +1.23% | 19.12 | 5.28% |
| 2025-12-01 | 1.56 | 1.63 | 1.54 | 1.62 | +0.62% | 18.92 | 5.49% |
| 2025-11-28 | 1.58 | 1.64 | 1.56 | 1.61 | +1.90% | 13.10 | 3.76% |
| 2025-11-27 | 1.57 | 1.59 | 1.56 | 1.58 | 0.00% | 8.46 | 2.46% |
| 2025-11-26 | 1.56 | 1.59 | 1.56 | 1.58 | +0.64% | 7.59 | 2.20% |
| 2025-11-25 | 1.57 | 1.59 | 1.55 | 1.57 | +0.64% | 9.61 | 2.80% |
| 2025-11-24 | 1.57 | 1.59 | 1.54 | 1.56 | -0.64% | 12.02 | 3.53% |
| 2025-11-21 | 1.62 | 1.65 | 1.56 | 1.57 | -4.27% | 19.48 | 5.56% |
| 2025-11-20 | 1.66 | 1.68 | 1.63 | 1.64 | -1.20% | 13.92 | 3.86% |